Multi Units Luxembourg Lyxor Core Msci Japan (DR) Ucits ETF

(LCJD)
Sector: n/a
$17.71
$-0.30 -1.66
Last updated: 16:37:51

Historic Prices - up to 10 years

Date Open High Low Close Volume
12/11/2024 $17.93 $17.93 $17.71 $17.71 5,497
11/11/2024 $17.95 $18.01 $17.93 $18.00 59,210
08/11/2024 $18.01 $18.02 $17.90 $17.93 23,267
07/11/2024 $17.84 $18.05 $17.84 $18.01 26,432
06/11/2024 $17.92 $18.04 $17.73 $17.81 13,817
05/11/2024 $17.60 $17.82 $17.60 $17.82 44,502
04/11/2024 $17.66 $17.68 $17.60 $17.68 8,740
01/11/2024 $17.43 $17.65 $17.43 $17.64 13,812
31/10/2024 $17.62 $17.62 $17.45 $17.48 60,817
30/10/2024 $17.85 $17.85 $17.75 $17.75 46,637
29/10/2024 $17.70 $17.71 $17.64 $17.67 19,999
28/10/2024 $17.50 $17.54 $17.42 $17.54 74
25/10/2024 $17.32 $17.41 $17.32 $17.41 6,592
24/10/2024 $17.41 $17.41 $17.31 $17.21 782
23/10/2024 $17.33 $17.33 $17.20 $17.21 1,225
22/10/2024 $17.68 $17.68 $17.58 $17.58 18,551
21/10/2024 $18.02 $18.02 $17.79 $17.78 49,042
18/10/2024 $18.00 $18.09 $18.00 $18.09 363,674
17/10/2024 $18.12 $18.12 $18.10 $18.11 26,305
16/10/2024 $18.03 $18.11 $18.03 $18.10 3,225
15/10/2024 $18.26 $18.28 $18.15 $18.15 5,076
14/10/2024 $18.29 $18.37 $18.29 $18.37 370
11/10/2024 $18.21 $18.37 $18.21 $18.37 26,803
10/10/2024 $18.24 $18.28 $18.19 $18.28 33,125
09/10/2024 $18.26 $18.33 $18.25 $18.33 12,059
08/10/2024 $18.28 $18.45 $18.28 $18.43 45,932
07/10/2024 $18.39 $18.44 $18.37 $18.40 21,586
04/10/2024 $18.38 $18.51 $18.38 $18.48 9,696
03/10/2024 $18.36 $18.36 $18.23 $18.28 15,179
02/10/2024 $18.40 $18.41 $18.39 $18.39 4,981
01/10/2024 $18.68 $18.68 $18.47 $18.47 80,735
30/09/2024 $18.56 $18.67 $18.48 $18.50 214,247
27/09/2024 $18.40 $18.65 $18.25 $18.58 40,570
26/09/2024 $18.64 $18.84 $18.64 $18.78 607,314
25/09/2024 $18.40 $18.40 $18.37 $18.36 2,233
24/09/2024 $18.35 $18.41 $18.34 $18.40 322,271
23/09/2024 $18.44 $18.52 $18.44 $18.52 1,320
20/09/2024 $18.45 $18.53 $18.38 $18.38 130,614
19/09/2024 $18.28 $18.37 $18.28 $18.37 9,805
18/09/2024 $18.04 $17.98 $17.86 $17.89 0
17/09/2024 $18.04 $18.11 $18.00 $18.05 11,465
16/09/2024 $18.09 $18.21 $18.07 $18.15 0
13/09/2024 $18.09 $18.12 $18.09 $18.01 2,675
12/09/2024 $18.04 $18.04 $17.94 $18.01 4,328,790
11/09/2024 $17.82 $17.86 $17.68 $17.68 165,339
10/09/2024 $17.85 $17.88 $17.74 $17.76 27,112
09/09/2024 $17.93 $17.97 $17.88 $17.96 148,968
06/09/2024 $18.02 $18.02 $17.58 $17.63 165,368
05/09/2024 $18.11 $18.21 $18.11 $18.16 17,120
04/09/2024 $18.05 $18.16 $18.02 $18.16 164,007
03/09/2024 $18.67 $18.68 $18.44 $18.44 58,379
02/09/2024 $18.58 $18.58 $18.51 $18.57 112
30/08/2024 $18.74 $18.76 $18.57 $18.57 9,557
29/08/2024 $18.56 $18.60 $18.55 $18.58 1,407,719
28/08/2024 $18.60 $18.63 $18.52 $18.52 151,067
27/08/2024 $18.45 $18.53 $18.45 $18.50 30,170
26/08/2024 $18.38 $18.38 $18.28 $18.28 4,814
23/08/2024 $18.38 $18.38 $18.28 $18.28 4,814
22/08/2024 $18.38 $18.38 $18.28 $18.28 4,814
21/08/2024 $18.28 $18.30 $18.26 $18.30 10,017
20/08/2024 $18.13 $18.16 $18.11 $18.11 9,364
19/08/2024 $18.02 $18.16 $18.02 $18.15 36,957
16/08/2024 $17.99 $17.99 $17.80 $17.90 19,132
15/08/2024 $17.63 $17.82 $17.58 $17.80 84,459
14/08/2024 $17.48 $17.48 $17.37 $17.46 61,296
13/08/2024 $17.25 $17.44 $17.15 $17.44 34,084
12/08/2024 $16.97 $17.05 $16.88 $16.98 30,631
09/08/2024 $16.80 $16.93 $16.74 $16.78 54,964
08/08/2024 $16.88 $16.92 $16.61 $16.91 21,712
07/08/2024 $16.76 $17.00 $16.72 $16.89 26,020
06/08/2024 $16.34 $16.40 $15.92 $16.18 19,159
05/08/2024 $16.19 $16.28 $15.44 $16.27 53,118
02/08/2024 $16.94 $16.94 $16.53 $16.53 20,843
01/08/2024 $17.95 $17.95 $17.58 $17.58 54,709
31/07/2024 $18.29 $18.38 $18.26 $18.30 33,098
30/07/2024 $17.75 $17.80 $17.75 $17.78 20,046
29/07/2024 $17.80 $17.80 $17.73 $17.73 14,157
26/07/2024 $17.53 $17.70 $17.53 $17.56 15,423
25/07/2024 $17.69 $17.69 $17.45 $17.56 42,679
24/07/2024 $18.02 $18.02 $17.93 $17.93 6,475
23/07/2024 $18.08 $18.14 $18.08 $18.13 4,026
22/07/2024 $18.08 $18.11 $18.08 $18.11 18,470
19/07/2024 $18.10 $18.12 $18.10 $18.10 9,132
18/07/2024 $18.46 $18.46 $18.28 $18.29 55,409
17/07/2024 $18.51 $18.53 $18.48 $18.48 12,159
16/07/2024 $18.40 $18.49 $18.39 $18.49 2,806
15/07/2024 $18.27 $18.48 $18.40 $18.44 0
12/07/2024 $18.27 $18.46 $18.27 $18.46 10,722
11/07/2024 $18.28 $18.49 $18.23 $18.43 80,990
10/07/2024 $18.25 $18.40 $18.17 $18.39 609
09/07/2024 $18.13 $18.13 $18.05 $18.05 89,015
08/07/2024 $17.98 $18.05 $17.98 $18.05 57
05/07/2024 $18.05 $18.07 $18.03 $18.05 4,604
04/07/2024 $18.04 $18.10 $18.04 $18.10 8,946
03/07/2024 $17.84 $17.93 $17.83 $17.91 20,546
02/07/2024 $17.71 $17.76 $17.65 $17.76 78,463
01/07/2024 $17.60 $17.60 $17.51 $17.51 689
28/06/2024 $17.51 $17.73 $17.51 $17.70 12,433
27/06/2024 $17.44 $17.50 $17.43 $17.47 3,755
26/06/2024 $17.52 $17.53 $17.40 $17.40 20,342
25/06/2024 $17.44 $17.45 $17.42 $17.43 30,072
24/06/2024 $17.10 $17.25 $17.10 $17.25 33,671
21/06/2024 $17.12 $17.12 $17.03 $17.04 49,678
20/06/2024 $17.20 $17.21 $17.17 $17.17 5,968
19/06/2024 $17.26 $17.26 $17.15 $17.15 5,896
18/06/2024 $17.15 $17.17 $17.13 $17.16 5,136
17/06/2024 $17.13 $17.13 $17.07 $17.12 1,606
14/06/2024 $17.32 $17.33 $17.27 $17.32 18,801
13/06/2024 $17.42 $17.42 $17.29 $17.33 36,206
12/06/2024 $17.77 $17.77 $17.77 $17.77 1,312
11/06/2024 $17.69 $17.70 $17.55 $17.56 8,435
10/06/2024 $17.68 $17.77 $17.66 $17.77 32,512
07/06/2024 $17.73 $17.73 $17.65 $17.65 2,772
06/06/2024 $17.74 $17.74 $17.71 $17.71 5,043
05/06/2024 $17.65 $17.71 $17.58 $17.68 917,794
04/06/2024 $17.80 $17.86 $17.76 $17.76 16,263
03/06/2024 $17.77 $17.81 $17.74 $17.80 20,476
31/05/2024 $17.61 $17.71 $17.57 $17.57 145,010
30/05/2024 $17.36 $17.46 $17.34 $17.45 12,606
29/05/2024 $17.29 $17.29 $17.28 $17.28 7,140
28/05/2024 $17.67 $17.69 $17.63 $17.65 5,657
27/05/2024 $17.43 $17.52 $17.43 $17.52 2,328
24/05/2024 $17.43 $17.52 $17.43 $17.52 2,328
23/05/2024 $17.57 $17.61 $17.44 $17.44 64,112
22/05/2024 $17.46 $17.46 $17.44 $17.44 306
21/05/2024 $17.65 $17.67 $17.61 $17.62 17,900
20/05/2024 $17.79 $17.79 $17.72 $17.76 340,160
17/05/2024 $17.59 $17.62 $17.58 $17.61 16,143
16/05/2024 $17.69 $17.69 $17.59 $17.59 14,967
15/05/2024 $17.45 $17.63 $17.45 $17.63 7,938
14/05/2024 $17.35 $17.42 $17.34 $17.40 57,846
13/05/2024 $17.36 $17.36 $17.33 $17.33 75,829