Multi Units Luxembourg Lyxor Core Msci Japan (DR) Ucits ETF
(LCJD)
Sector: n/a
Historic Prices - up to 10 years
|
10/04/2025
|
$17.36
|
$17.41
|
$16.90
|
$16.90
|
91,890
|
|
09/04/2025
|
$16.30
|
$16.47
|
$16.00
|
$16.17
|
35,265
|
|
08/04/2025
|
$16.63
|
$16.90
|
$16.44
|
$16.71
|
184,007
|
|
07/04/2025
|
$15.49
|
$16.37
|
$15.40
|
$16.02
|
222,300
|
|
04/04/2025
|
$17.03
|
$17.04
|
$16.19
|
$16.41
|
167,277
|
|
03/04/2025
|
$17.51
|
$17.58
|
$17.21
|
$17.21
|
108,447
|
|
02/04/2025
|
$17.81
|
$17.84
|
$17.71
|
$17.83
|
25,800
|
|
01/04/2025
|
$17.88
|
$17.95
|
$17.82
|
$17.94
|
7,143
|
|
31/03/2025
|
$17.94
|
$18.02
|
$17.91
|
$17.96
|
95,369
|
|
28/03/2025
|
$18.41
|
$18.41
|
$18.18
|
$18.19
|
14,082
|
|
27/03/2025
|
$18.62
|
$18.64
|
$18.56
|
$18.62
|
105,728
|
|
26/03/2025
|
$18.74
|
$18.74
|
$18.61
|
$18.64
|
289,637
|
|
25/03/2025
|
$18.60
|
$18.80
|
$18.60
|
$18.79
|
577,917
|
|
24/03/2025
|
$18.63
|
$18.69
|
$18.63
|
$18.67
|
68,953
|
|
21/03/2025
|
$18.70
|
$18.73
|
$18.68
|
$18.73
|
25,559
|
|
20/03/2025
|
$18.80
|
$18.80
|
$18.60
|
$18.70
|
1,800
|
|
19/03/2025
|
$18.68
|
$18.72
|
$18.65
|
$18.68
|
19,510
|
|
18/03/2025
|
$18.61
|
$18.65
|
$18.61
|
$18.61
|
1,256
|
|
17/03/2025
|
$18.50
|
$18.65
|
$18.50
|
$18.65
|
8,459
|
|
14/03/2025
|
$18.26
|
$18.45
|
$18.26
|
$18.44
|
52,456
|
|
13/03/2025
|
$18.26
|
$18.26
|
$18.24
|
$18.24
|
7,881
|
|
12/03/2025
|
$18.13
|
$18.26
|
$18.13
|
$18.25
|
2,864
|
|
11/03/2025
|
$18.17
|
$18.17
|
$17.90
|
$17.91
|
25,960
|
|
10/03/2025
|
$18.30
|
$18.30
|
$18.13
|
$18.13
|
20,453
|
|
07/03/2025
|
$18.35
|
$18.55
|
$18.26
|
$18.26
|
74,450
|
|
06/03/2025
|
$18.53
|
$18.53
|
$18.36
|
$18.45
|
29,273
|
|
05/03/2025
|
$18.22
|
$18.40
|
$18.22
|
$18.31
|
284,549
|
|
04/03/2025
|
$18.20
|
$18.20
|
$17.90
|
$17.93
|
393,573
|
|
03/03/2025
|
$18.24
|
$18.40
|
$18.24
|
$18.38
|
29,629
|
|
28/02/2025
|
$18.00
|
$18.00
|
$17.98
|
$17.98
|
5,256
|
|
27/02/2025
|
$18.43
|
$18.43
|
$18.30
|
$18.30
|
5,446
|
|
26/02/2025
|
$18.29
|
$18.40
|
$18.29
|
$18.40
|
3,471
|
|
25/02/2025
|
$18.30
|
$18.34
|
$18.21
|
$18.21
|
53,298
|
|
24/02/2025
|
$18.18
|
$18.18
|
$18.04
|
$18.11
|
122,275
|
|
21/02/2025
|
$18.30
|
$18.33
|
$18.25
|
$18.26
|
5,401
|
|
20/02/2025
|
$18.34
|
$18.32
|
$18.29
|
$18.29
|
349
|
|
19/02/2025
|
$18.34
|
$18.34
|
$18.25
|
$18.25
|
14,156
|
|
18/02/2025
|
$18.37
|
$18.41
|
$18.37
|
$18.41
|
988
|
|
17/02/2025
|
$18.15
|
$18.42
|
$18.31
|
$18.41
|
0
|
|
14/02/2025
|
$18.15
|
$18.26
|
$18.15
|
$18.20
|
29,728
|
|
13/02/2025
|
$18.00
|
$18.15
|
$18.00
|
$18.15
|
12,519
|
|
12/02/2025
|
$17.88
|
$17.92
|
$17.75
|
$17.75
|
1,200
|
|
11/02/2025
|
$18.01
|
$18.09
|
$17.99
|
$18.08
|
1,305
|
|
10/02/2025
|
$18.07
|
$18.10
|
$18.07
|
$18.07
|
8,019
|
|
07/02/2025
|
$18.13
|
$18.24
|
$18.04
|
$18.04
|
23,235
|
|
06/02/2025
|
$18.16
|
$18.26
|
$18.16
|
$18.09
|
12,890
|
|
05/02/2025
|
$18.02
|
$18.09
|
$18.00
|
$18.09
|
97,948
|
|
04/02/2025
|
$17.74
|
$17.92
|
$17.70
|
$17.86
|
67,642
|
|
03/02/2025
|
$17.63
|
$17.86
|
$17.63
|
$17.86
|
5,494
|
|
31/01/2025
|
$18.09
|
$18.16
|
$18.09
|
$18.10
|
3,000
|
|
30/01/2025
|
$18.08
|
$18.16
|
$18.08
|
$18.14
|
23,807
|
|
29/01/2025
|
$18.00
|
$18.01
|
$17.91
|
$17.92
|
36,863
|
|
28/01/2025
|
$17.81
|
$17.89
|
$17.80
|
$17.85
|
23,265
|
|
27/01/2025
|
$17.74
|
$17.82
|
$17.74
|
$17.79
|
14,786
|
|
24/01/2025
|
$17.85
|
$18.01
|
$17.84
|
$18.01
|
18,659
|
|
23/01/2025
|
$17.70
|
$17.76
|
$17.69
|
$17.76
|
50,663
|
|
22/01/2025
|
$17.69
|
$17.74
|
$17.69
|
$17.66
|
118,620
|
|
21/01/2025
|
$17.55
|
$17.66
|
$17.51
|
$17.58
|
112,549
|
|
20/01/2025
|
$17.40
|
$17.58
|
$17.39
|
$17.58
|
36,932
|
|
17/01/2025
|
$17.34
|
$17.42
|
$17.34
|
$17.42
|
21,611
|
|
16/01/2025
|
$17.39
|
$17.39
|
$17.31
|
$17.34
|
49,920
|
|
15/01/2025
|
$17.21
|
$17.40
|
$17.20
|
$17.34
|
58,395
|
|
14/01/2025
|
$17.16
|
$17.17
|
$17.08
|
$17.12
|
12,263
|
|
13/01/2025
|
$17.05
|
$17.09
|
$17.00
|
$17.09
|
40,027
|
|
10/01/2025
|
$17.27
|
$17.32
|
$17.15
|
$17.16
|
27,833
|
|
09/01/2025
|
$17.40
|
$17.45
|
$17.40
|
$17.44
|
12,327
|
|
08/01/2025
|
$17.65
|
$17.65
|
$17.53
|
$17.59
|
21,424
|
|
07/01/2025
|
$17.80
|
$17.83
|
$17.76
|
$17.76
|
4,173
|
|
06/01/2025
|
$17.77
|
$17.81
|
$17.70
|
$17.81
|
8,535
|
|
03/01/2025
|
$17.53
|
$17.60
|
$17.49
|
$17.60
|
61,358
|
|
02/01/2025
|
$17.66
|
$17.70
|
$17.59
|
$17.66
|
69,336
|
|
01/01/2025
|
$17.61
|
$17.65
|
$17.61
|
$17.64
|
11,876
|
|
31/12/2024
|
$17.61
|
$17.65
|
$17.61
|
$17.64
|
11,876
|
|
30/12/2024
|
$17.67
|
$17.75
|
$17.58
|
$17.59
|
57,513
|
|
27/12/2024
|
$17.84
|
$17.98
|
$17.72
|
$17.80
|
2,030
|
|
26/12/2024
|
$17.44
|
$17.47
|
$17.44
|
$17.45
|
11,159
|
|
25/12/2024
|
$17.44
|
$17.47
|
$17.44
|
$17.45
|
11,159
|
|
24/12/2024
|
$17.44
|
$17.47
|
$17.44
|
$17.45
|
11,159
|
|
23/12/2024
|
$17.45
|
$17.45
|
$17.34
|
$17.34
|
15,540
|
|
20/12/2024
|
$17.27
|
$17.46
|
$17.15
|
$17.46
|
20,717
|
|
19/12/2024
|
$17.55
|
$17.60
|
$17.41
|
$17.44
|
6,351,978
|
|
18/12/2024
|
$17.85
|
$17.85
|
$17.84
|
$17.84
|
571
|
|
17/12/2024
|
$17.80
|
$17.86
|
$17.79
|
$17.84
|
178,316
|
|
16/12/2024
|
$17.89
|
$17.90
|
$17.87
|
$17.87
|
16,497
|
|
13/12/2024
|
$18.06
|
$18.08
|
$17.97
|
$17.97
|
21,683
|
|
12/12/2024
|
$18.27
|
$18.27
|
$18.26
|
$18.26
|
12,245
|
|
11/12/2024
|
$18.23
|
$18.37
|
$18.23
|
$18.36
|
20,897
|
|
10/12/2024
|
$18.19
|
$18.19
|
$18.14
|
$18.15
|
24,011
|
|
09/12/2024
|
$18.33
|
$18.34
|
$18.28
|
$18.28
|
15,807
|
|
06/12/2024
|
$18.25
|
$18.38
|
$18.25
|
$18.37
|
3,348
|
|
05/12/2024
|
$18.42
|
$18.44
|
$18.38
|
$18.41
|
22,457
|
|
04/12/2024
|
$18.44
|
$18.44
|
$18.41
|
$18.42
|
460
|
|
03/12/2024
|
$18.40
|
$18.48
|
$18.40
|
$18.45
|
11,248
|
|
02/12/2024
|
$18.13
|
$18.23
|
$18.13
|
$18.23
|
4,845
|
|
29/11/2024
|
$17.85
|
$17.94
|
$17.85
|
$17.93
|
18,093
|
|
28/11/2024
|
$17.54
|
$17.81
|
$17.57
|
$17.78
|
0
|
|
27/11/2024
|
$17.54
|
$17.66
|
$17.54
|
$17.57
|
36,293
|
|
26/11/2024
|
$17.47
|
$17.61
|
$17.45
|
$17.52
|
28,936
|
|
25/11/2024
|
$17.60
|
$17.71
|
$17.56
|
$17.65
|
67,458
|
|
22/11/2024
|
$17.49
|
$17.52
|
$17.41
|
$17.47
|
27,026
|
|
21/11/2024
|
$17.40
|
$17.47
|
$17.40
|
$17.47
|
18,159
|
|
20/11/2024
|
$17.41
|
$17.41
|
$17.29
|
$17.29
|
5,962
|
|
19/11/2024
|
$17.56
|
$17.58
|
$17.45
|
$17.53
|
44,743
|
|
18/11/2024
|
$17.47
|
$17.56
|
$17.47
|
$17.54
|
65,949
|
|
15/11/2024
|
$17.44
|
$17.46
|
$17.40
|
$17.58
|
26,504
|
|
14/11/2024
|
$17.53
|
$17.59
|
$17.53
|
$17.58
|
11,046
|
|
13/11/2024
|
$17.55
|
$17.61
|
$17.47
|
$17.53
|
12,982
|
|
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
|