iShares Nikkei 225 UCITS ETF (DE) (0MO3.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 12:00PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 25 Jul 2024 | - | - | - | - | - | - |
| 24 Jul 2024 | - | - | - | - | - | - |
| 23 Jul 2024 | 23.33 | 23.33 | 23.27 | 23.27 | 23.27 | 33 |
| 22 Jul 2024 | - | - | - | - | - | - |
| 19 Jul 2024 | - | - | - | - | - | - |
| 18 Jul 2024 | - | - | - | - | - | - |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | - | - | - | - | - | - |
| 11 Jul 2024 | - | - | - | - | - | - |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | - | - | - | - | - | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | - | - | - | - | - | - |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1 |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | - | - | - | - | - | - |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | - | - | - | - | - | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | - | - | - | - | - | - |
| 11 Jun 2024 | - | - | - | - | - | - |
| 10 Jun 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 100 |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | - | - | - | - | - | - |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 8 |
| 29 May 2024 | 22.59 | 22.59 | 22.51 | 22.51 | 22.51 | 130 |
| 28 May 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 70 |
| 24 May 2024 | - | - | - | - | - | - |
| 23 May 2024 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 1 |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | - | - | - | - | - | - |
| 15 May 2024 | - | - | - | - | - | - |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 20 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 25 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 516 |
| 19 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 14 |
| 18 Apr 2024 | 23.12 | 23.13 | 23.12 | 23.13 | 23.13 | 258 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 10 |
| 12 Apr 2024 | 24.22 | 24.22 | 24.18 | 24.18 | 24.18 | 51 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 20 |
| 28 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 30 |
| 27 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 24.33 | 24.33 | 24.26 | 24.26 | 24.26 | 40 |
| 18 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 10 |
| 07 Mar 2024 | 24.33 | 24.45 | 24.33 | 24.45 | 24.45 | 43 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.