Market data

Select a section

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

(LCJP)
Sector: n/a
1,408.30p
-1.70p -0.12
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
24/06/2025 1,414.00p 1,414.59p 1,410.00p 1,410.00p 5,868
23/06/2025 1,408.20p 1,408.79p 1,403.00p 1,406.20p 11,808
20/06/2025 1,418.80p 1,418.80p 1,414.60p 1,414.60p 5,045
19/06/2025 1,442.20p 1,442.46p 1,428.80p 1,428.80p 3,329
18/06/2025 1,442.20p 1,448.86p 1,442.20p 1,443.30p 14,665
17/06/2025 1,422.80p 1,425.20p 1,419.00p 1,423.60p 7,958
16/06/2025 1,428.80p 1,434.39p 1,426.60p 1,433.40p 15,243
13/06/2025 1,425.20p 1,428.59p 1,423.96p 1,427.80p 13,542
12/06/2025 1,430.00p 1,436.64p 1,430.00p 1,434.20p 4,668
11/06/2025 1,436.80p 1,438.20p 1,435.00p 1,435.20p 7,810
10/06/2025 1,438.00p 1,441.38p 1,433.68p 1,435.80p 18,067
09/06/2025 1,434.80p 1,436.99p 1,434.75p 1,434.80p 7,584
06/06/2025 1,434.80p 1,436.00p 1,429.56p 1,433.20p 6,897
05/06/2025 1,423.20p 1,427.71p 1,418.59p 1,421.90p 6,808
04/06/2025 1,434.20p 1,440.14p 1,432.23p 1,434.20p 5,754
03/06/2025 1,443.60p 1,444.47p 1,441.21p 1,442.60p 2,795
02/06/2025 1,439.80p 1,450.00p 1,439.80p 1,447.00p 24,784
30/05/2025 1,456.80p 1,456.98p 1,441.40p 1,442.30p 26,992
29/05/2025 1,441.20p 1,447.06p 1,435.79p 1,442.30p 53,385
28/05/2025 1,437.60p 1,442.03p 1,432.90p 1,436.70p 3,313
27/05/2025 1,438.60p 1,455.20p 1,438.60p 1,454.60p 12,867
26/05/2025 1,431.20p 1,431.20p 1,407.00p 1,416.80p 13,645
23/05/2025 1,431.20p 1,431.20p 1,407.00p 1,416.80p 13,645
22/05/2025 1,415.00p 1,425.87p 1,414.79p 1,417.50p 2,834
21/05/2025 1,424.60p 1,428.19p 1,423.40p 1,426.20p 7,323
20/05/2025 1,426.60p 1,435.03p 1,425.62p 1,433.00p 5,991
19/05/2025 1,421.20p 1,423.80p 1,414.61p 1,422.60p 10,625
16/05/2025 1,430.40p 1,433.19p 1,430.15p 1,432.80p 11,356
15/05/2025 1,421.00p 1,427.40p 1,420.35p 1,427.40p 3,805
14/05/2025 1,426.60p 1,428.41p 1,415.50p 1,415.50p 2,180
13/05/2025 1,430.60p 1,433.44p 1,424.80p 1,430.00p 5,285
12/05/2025 1,444.20p 1,446.60p 1,434.00p 1,446.60p 18,377
09/05/2025 1,430.40p 1,431.16p 1,422.60p 1,422.90p 3,750
08/05/2025 1,422.80p 1,432.00p 1,417.40p 1,426.40p 45,082
07/05/2025 1,422.40p 1,425.20p 1,416.14p 1,418.70p 12,209
06/05/2025 1,428.00p 1,431.51p 1,418.60p 1,426.20p 2,273
05/05/2025 1,406.20p 1,420.45p 1,402.80p 1,417.40p 5,791
02/05/2025 1,406.20p 1,420.45p 1,402.80p 1,417.40p 5,791
01/05/2025 1,412.60p 1,413.40p 1,404.20p 1,413.40p 61,022
30/04/2025 1,404.20p 1,404.20p 1,393.21p 1,400.20p 4,433
29/04/2025 1,410.00p 1,412.55p 1,402.20p 1,406.60p 9,287
28/04/2025 1,396.20p 1,401.40p 1,392.80p 1,396.80p 5,490
25/04/2025 1,386.00p 1,388.40p 1,379.95p 1,386.40p 15,687
24/04/2025 1,361.40p 1,380.00p 1,361.40p 1,380.00p 6,580
23/04/2025 1,371.60p 1,389.30p 1,371.20p 1,380.50p 17,576
22/04/2025 1,355.80p 1,361.53p 1,351.01p 1,361.50p 12,771
21/04/2025 1,357.40p 1,358.38p 1,351.80p 1,355.60p 5,711
18/04/2025 1,357.40p 1,358.38p 1,351.80p 1,355.60p 5,711
17/04/2025 1,357.40p 1,358.38p 1,351.80p 1,355.60p 5,711
16/04/2025 1,324.80p 1,340.00p 1,324.59p 1,340.00p 14,849
15/04/2025 1,334.80p 1,343.59p 1,332.26p 1,342.70p 28,213
14/04/2025 1,332.00p 1,337.60p 1,324.80p 1,332.00p 59,928
11/04/2025 1,299.20p 1,310.07p 1,290.80p 1,297.90p 16,839
10/04/2025 1,342.80p 1,356.00p 1,304.60p 1,304.60p 35,167
09/04/2025 1,274.80p 1,289.00p 1,256.80p 1,266.50p 10,191
08/04/2025 1,304.00p 1,324.98p 1,288.38p 1,308.10p 26,227
07/04/2025 1,200.00p 1,279.40p 1,191.40p 1,252.80p 130,475
04/04/2025 1,305.40p 1,305.40p 1,259.89p 1,268.20p 67,447
03/04/2025 1,338.40p 1,338.40p 1,311.30p 1,311.30p 10,763
02/04/2025 1,380.20p 1,380.20p 1,366.40p 1,375.60p 13,072
01/04/2025 1,384.40p 1,388.40p 1,377.38p 1,387.20p 38,781
31/03/2025 1,383.80p 1,392.40p 1,380.60p 1,392.40p 29,794
28/03/2025 1,422.20p 1,422.20p 1,401.22p 1,401.60p 16,841
27/03/2025 1,442.40p 1,442.60p 1,434.00p 1,435.20p 143,956
26/03/2025 1,452.40p 1,454.19p 1,444.20p 1,444.20p 21,991
25/03/2025 1,440.40p 1,450.60p 1,440.40p 1,449.40p 2,826
24/03/2025 1,445.00p 1,446.40p 1,443.52p 1,446.20p 8,872
21/03/2025 1,448.40p 1,450.20p 1,445.48p 1,450.20p 1,667
20/03/2025 1,441.00p 1,452.69p 1,437.40p 1,442.20p 1,824
19/03/2025 1,440.60p 1,442.95p 1,439.60p 1,440.90p 4,926
18/03/2025 1,432.00p 1,436.40p 1,428.81p 1,431.40p 5,902
17/03/2025 1,436.40p 1,437.68p 1,427.80p 1,436.80p 14,118
14/03/2025 1,425.40p 1,428.00p 1,415.68p 1,427.70p 11,197
13/03/2025 1,408.80p 1,410.44p 1,407.02p 1,407.90p 8,534
12/03/2025 1,402.40p 1,407.40p 1,400.21p 1,406.90p 9,669
11/03/2025 1,405.60p 1,405.60p 1,383.60p 1,383.60p 2,271
10/03/2025 1,419.00p 1,419.58p 1,403.01p 1,405.40p 17,252
07/03/2025 1,420.80p 1,424.59p 1,414.10p 1,414.10p 42,123
06/03/2025 1,433.60p 1,433.65p 1,427.19p 1,431.10p 13,097
05/03/2025 1,421.40p 1,426.78p 1,421.40p 1,422.90p 2,577
04/03/2025 1,433.20p 1,433.60p 1,408.81p 1,409.40p 25,195
03/03/2025 1,444.60p 1,449.06p 1,442.41p 1,446.90p 27,186
28/02/2025 1,421.20p 1,430.20p 1,419.29p 1,428.90p 13,749
27/02/2025 1,450.60p 1,452.50p 1,448.37p 1,449.60p 8,705
26/02/2025 1,446.20p 1,449.60p 1,442.06p 1,448.90p 77,429
25/02/2025 1,449.00p 1,449.40p 1,437.80p 1,437.80p 69,989
24/02/2025 1,437.40p 1,438.07p 1,429.60p 1,433.30p 79,498
21/02/2025 1,446.00p 1,448.96p 1,443.20p 1,445.20p 6,708
20/02/2025 1,453.00p 1,454.66p 1,447.20p 1,447.20p 4,748
19/02/2025 1,453.00p 1,453.47p 1,448.40p 1,451.50p 24,743
18/02/2025 1,457.60p 1,461.47p 1,456.37p 1,459.40p 19,258
17/02/2025 1,458.60p 1,462.20p 1,455.80p 1,460.00p 62,884
14/02/2025 1,444.60p 1,446.80p 1,442.20p 1,443.10p 106,456
13/02/2025 1,439.40p 1,450.60p 1,439.40p 1,446.00p 14,864
12/02/2025 1,435.80p 1,438.75p 1,429.74p 1,430.00p 6,961
11/02/2025 1,459.80p 1,459.80p 1,450.00p 1,455.40p 10,719
10/02/2025 1,455.60p 1,462.00p 1,452.85p 1,459.40p 10,471
07/02/2025 1,457.60p 1,458.60p 1,454.02p 1,454.70p 7,778
06/02/2025 1,468.80p 1,468.80p 1,460.96p 1,445.50p 5,193
05/02/2025 1,441.00p 1,445.50p 1,438.80p 1,445.50p 7,798
04/02/2025 1,429.00p 1,437.80p 1,428.00p 1,438.60p 26,643
03/02/2025 1,436.00p 1,439.80p 1,434.40p 1,438.60p 16,190
31/01/2025 1,459.20p 1,461.20p 1,455.90p 1,455.90p 10,338
30/01/2025 1,452.80p 1,456.40p 1,451.60p 1,455.20p 13,287
29/01/2025 1,446.00p 1,447.00p 1,441.60p 1,442.10p 19,716
28/01/2025 1,431.20p 1,441.60p 1,431.20p 1,437.00p 46,625
27/01/2025 1,427.40p 1,427.40p 1,419.02p 1,425.20p 20,042
24/01/2025 1,439.60p 1,443.60p 1,435.41p 1,442.10p 9,253
23/01/2025 1,439.00p 1,440.60p 1,434.92p 1,439.70p 5,258
22/01/2025 1,433.00p 1,439.40p 1,432.21p 1,437.70p 36,342
21/01/2025 1,430.20p 1,434.20p 1,429.40p 1,433.40p 13,174
20/01/2025 1,425.00p 1,432.00p 1,425.00p 1,428.80p 33,825
17/01/2025 1,423.60p 1,429.00p 1,420.85p 1,428.00p 18,723
16/01/2025 1,422.80p 1,424.00p 1,417.60p 1,417.80p 25,149
15/01/2025 1,408.80p 1,419.40p 1,406.40p 1,417.80p 21,189
14/01/2025 1,404.80p 1,409.20p 1,402.60p 1,403.90p 14,058
13/01/2025 1,401.60p 1,408.60p 1,401.00p 1,403.80p 25,748
10/01/2025 1,406.00p 1,409.60p 1,401.40p 1,406.40p 1,722
09/01/2025 1,420.00p 1,423.62p 1,416.60p 1,417.70p 6,136
08/01/2025 1,415.00p 1,425.40p 1,414.80p 1,425.40p 31,455
07/01/2025 1,421.20p 1,422.40p 1,417.48p 1,422.00p 6,749
06/01/2025 1,413.80p 1,422.40p 1,410.28p 1,422.40p 30,237
03/01/2025 1,416.60p 1,419.00p 1,409.39p 1,419.00p 7,042
02/01/2025 1,411.20p 1,430.00p 1,410.20p 1,428.20p 77,606
01/01/2025 1,405.00p 1,406.80p 1,403.60p 1,406.50p 16,740
31/12/2024 1,405.00p 1,406.80p 1,403.60p 1,406.50p 16,740
30/12/2024 1,406.40p 1,408.40p 1,397.00p 1,406.00p 85,862
27/12/2024 1,418.80p 1,426.09p 1,410.80p 1,413.80p 6,959
26/12/2024 1,394.20p 1,394.20p 1,391.40p 1,391.40p 5,756
25/12/2024 1,394.20p 1,394.20p 1,391.40p 1,391.40p 5,756

Market data

Select a section