UK markets open in 1 hour 57 minutes
NIKKEI 225
38,799.24 +563.17 (+1.47%) HANG SENG
18,420.38 -157.92 (-0.85%) CRUDE OIL
78.61 +0.13 (+0.17%) GOLD FUTURES
2,330.70 -0.50 (-0.02%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,531.34 -588.59 (-1.15%)
Russell Investment Company plc - Russell Investments Japan Equity Fund (0P000019Y4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 10:00PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 3,672.78 | 3,672.78 | 3,672.78 | 3,672.78 | 3,672.78 | - |
| 02 May 2024 | 3,668.11 | 3,668.11 | 3,668.11 | 3,668.11 | 3,668.11 | - |
| 30 Apr 2024 | 3,624.14 | 3,624.14 | 3,624.14 | 3,624.14 | 3,624.14 | - |
| 29 Apr 2024 | 3,549.30 | 3,549.30 | 3,549.30 | 3,549.30 | 3,549.30 | - |
| 26 Apr 2024 | 3,547.23 | 3,547.23 | 3,547.23 | 3,547.23 | 3,547.23 | - |
| 25 Apr 2024 | 3,547.37 | 3,547.37 | 3,547.37 | 3,547.37 | 3,547.37 | - |
| 24 Apr 2024 | 3,633.71 | 3,633.71 | 3,633.71 | 3,633.71 | 3,633.71 | - |
| 23 Apr 2024 | 3,572.20 | 3,572.20 | 3,572.20 | 3,572.20 | 3,572.20 | - |
| 22 Apr 2024 | 3,586.86 | 3,586.86 | 3,586.86 | 3,586.86 | 3,586.86 | - |
| 19 Apr 2024 | 3,537.92 | 3,537.92 | 3,537.92 | 3,537.92 | 3,537.92 | - |
| 18 Apr 2024 | 3,605.14 | 3,605.14 | 3,605.14 | 3,605.14 | 3,605.14 | - |
| 17 Apr 2024 | 3,595.66 | 3,595.66 | 3,595.66 | 3,595.66 | 3,595.66 | - |
| 16 Apr 2024 | 3,640.08 | 3,640.08 | 3,640.08 | 3,640.08 | 3,640.08 | - |
| 15 Apr 2024 | 3,730.06 | 3,730.06 | 3,730.06 | 3,730.06 | 3,730.06 | - |
| 12 Apr 2024 | 3,770.25 | 3,770.25 | 3,770.25 | 3,770.25 | 3,770.25 | - |
| 11 Apr 2024 | 3,713.40 | 3,713.40 | 3,713.40 | 3,713.40 | 3,713.40 | - |
| 10 Apr 2024 | 3,706.16 | 3,706.16 | 3,706.16 | 3,706.16 | 3,706.16 | - |
| 09 Apr 2024 | 3,712.73 | 3,712.73 | 3,712.73 | 3,712.73 | 3,712.73 | - |
| 08 Apr 2024 | 3,675.85 | 3,675.85 | 3,675.85 | 3,675.85 | 3,675.85 | - |
| 05 Apr 2024 | 3,655.42 | 3,655.42 | 3,655.42 | 3,655.42 | 3,655.42 | - |
| 04 Apr 2024 | 3,670.57 | 3,670.57 | 3,670.57 | 3,670.57 | 3,670.57 | - |
| 03 Apr 2024 | 3,646.58 | 3,646.58 | 3,646.58 | 3,646.58 | 3,646.58 | - |
| 02 Apr 2024 | 3,680.75 | 3,680.75 | 3,680.75 | 3,680.75 | 3,680.75 | - |
| 28 Mar 2024 | 3,718.14 | 3,718.14 | 3,718.14 | 3,718.14 | 3,718.14 | - |
| 27 Mar 2024 | 3,739.15 | 3,739.15 | 3,739.15 | 3,739.15 | 3,739.15 | - |
| 26 Mar 2024 | 3,713.37 | 3,713.37 | 3,713.37 | 3,713.37 | 3,713.37 | - |
| 25 Mar 2024 | 3,700.16 | 3,700.16 | 3,700.16 | 3,700.16 | 3,700.16 | - |
| 22 Mar 2024 | 3,753.38 | 3,753.38 | 3,753.38 | 3,753.38 | 3,753.38 | - |
| 21 Mar 2024 | 3,711.47 | 3,711.47 | 3,711.47 | 3,711.47 | 3,711.47 | - |
| 20 Mar 2024 | 3,646.82 | 3,646.82 | 3,646.82 | 3,646.82 | 3,646.82 | - |
| 19 Mar 2024 | 3,664.32 | 3,664.32 | 3,664.32 | 3,664.32 | 3,664.32 | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 3,580.60 | 3,580.60 | 3,580.60 | 3,580.60 | 3,580.60 | - |
| 14 Mar 2024 | 3,590.45 | 3,590.45 | 3,590.45 | 3,590.45 | 3,590.45 | - |
| 13 Mar 2024 | 3,563.09 | 3,563.09 | 3,563.09 | 3,563.09 | 3,563.09 | - |
| 12 Mar 2024 | 3,583.93 | 3,583.93 | 3,583.93 | 3,583.93 | 3,583.93 | - |
| 11 Mar 2024 | 3,607.74 | 3,607.74 | 3,607.74 | 3,607.74 | 3,607.74 | - |
| 08 Mar 2024 | 3,694.50 | 3,694.50 | 3,694.50 | 3,694.50 | 3,694.50 | - |
| 07 Mar 2024 | 3,657.65 | 3,657.65 | 3,657.65 | 3,657.65 | 3,657.65 | - |
| 06 Mar 2024 | 3,654.47 | 3,654.47 | 3,654.47 | 3,654.47 | 3,654.47 | - |
| 05 Mar 2024 | 3,638.20 | 3,638.20 | 3,638.20 | 3,638.20 | 3,638.20 | - |
| 04 Mar 2024 | 3,597.30 | 3,597.30 | 3,597.30 | 3,597.30 | 3,597.30 | - |
| 01 Mar 2024 | 3,606.84 | 3,606.84 | 3,606.84 | 3,606.84 | 3,606.84 | - |
| 29 Feb 2024 | 3,573.38 | 3,573.38 | 3,573.38 | 3,573.38 | 3,573.38 | - |
| 28 Feb 2024 | 3,540.01 | 3,540.01 | 3,540.01 | 3,540.01 | 3,540.01 | - |
| 27 Feb 2024 | 3,548.95 | 3,548.95 | 3,548.95 | 3,548.95 | 3,548.95 | - |
| 26 Feb 2024 | 3,533.36 | 3,533.36 | 3,533.36 | 3,533.36 | 3,533.36 | - |
| 23 Feb 2024 | 3,525.48 | 3,525.48 | 3,525.48 | 3,525.48 | 3,525.48 | - |
| 22 Feb 2024 | 3,529.46 | 3,529.46 | 3,529.46 | 3,529.46 | 3,529.46 | - |
| 21 Feb 2024 | 3,490.59 | 3,490.59 | 3,490.59 | 3,490.59 | 3,490.59 | - |
| 20 Feb 2024 | 3,499.92 | 3,499.92 | 3,499.92 | 3,499.92 | 3,499.92 | - |
| 19 Feb 2024 | 3,516.42 | 3,516.42 | 3,516.42 | 3,516.42 | 3,516.42 | - |
| 16 Feb 2024 | 3,485.44 | 3,485.44 | 3,485.44 | 3,485.44 | 3,485.44 | - |
| 15 Feb 2024 | 3,442.78 | 3,442.78 | 3,442.78 | 3,442.78 | 3,442.78 | - |
| 14 Feb 2024 | 3,428.26 | 3,428.26 | 3,428.26 | 3,428.26 | 3,428.26 | - |
| 13 Feb 2024 | 3,467.00 | 3,467.00 | 3,467.00 | 3,467.00 | 3,467.00 | - |
| 12 Feb 2024 | 3,410.05 | 3,410.05 | 3,410.05 | 3,410.05 | 3,410.05 | - |
| 09 Feb 2024 | 3,407.31 | 3,407.31 | 3,407.31 | 3,407.31 | 3,407.31 | - |
| 08 Feb 2024 | 3,418.46 | 3,418.46 | 3,418.46 | 3,418.46 | 3,418.46 | - |
| 07 Feb 2024 | 3,434.48 | 3,434.48 | 3,434.48 | 3,434.48 | 3,434.48 | - |
| 06 Feb 2024 | 3,424.84 | 3,424.84 | 3,424.84 | 3,424.84 | 3,424.84 | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | 3,403.72 | 3,403.72 | 3,403.72 | 3,403.72 | 3,403.72 | - |
| 01 Feb 2024 | 3,432.29 | 3,432.29 | 3,432.29 | 3,432.29 | 3,432.29 | - |
| 31 Jan 2024 | 3,448.74 | 3,448.74 | 3,448.74 | 3,448.74 | 3,448.74 | - |
| 30 Jan 2024 | 3,386.79 | 3,386.79 | 3,386.79 | 3,386.79 | 3,386.79 | - |
| 29 Jan 2024 | 3,406.80 | 3,406.80 | 3,406.80 | 3,406.80 | 3,406.80 | - |
| 26 Jan 2024 | 3,346.50 | 3,346.50 | 3,346.50 | 3,346.50 | 3,346.50 | - |
| 25 Jan 2024 | 3,404.76 | 3,404.76 | 3,404.76 | 3,404.76 | 3,404.76 | - |
| 24 Jan 2024 | 3,393.70 | 3,393.70 | 3,393.70 | 3,393.70 | 3,393.70 | - |
| 23 Jan 2024 | 3,392.90 | 3,392.90 | 3,392.90 | 3,392.90 | 3,392.90 | - |
| 22 Jan 2024 | 3,398.07 | 3,398.07 | 3,398.07 | 3,398.07 | 3,398.07 | - |
| 19 Jan 2024 | 3,343.73 | 3,343.73 | 3,343.73 | 3,343.73 | 3,343.73 | - |
| 18 Jan 2024 | 3,328.50 | 3,328.50 | 3,328.50 | 3,328.50 | 3,328.50 | - |
| 17 Jan 2024 | 3,328.08 | 3,328.08 | 3,328.08 | 3,328.08 | 3,328.08 | - |
| 16 Jan 2024 | 3,373.12 | 3,373.12 | 3,373.12 | 3,373.12 | 3,373.12 | - |
| 15 Jan 2024 | 3,408.88 | 3,408.88 | 3,408.88 | 3,408.88 | 3,408.88 | - |
| 12 Jan 2024 | 3,379.70 | 3,379.70 | 3,379.70 | 3,379.70 | 3,379.70 | - |
| 11 Jan 2024 | 3,353.50 | 3,353.50 | 3,353.50 | 3,353.50 | 3,353.50 | - |
| 10 Jan 2024 | 3,310.47 | 3,310.47 | 3,310.47 | 3,310.47 | 3,310.47 | - |
| 09 Jan 2024 | 3,305.96 | 3,305.96 | 3,305.96 | 3,305.96 | 3,305.96 | - |
| 08 Jan 2024 | 3,277.23 | 3,277.23 | 3,277.23 | 3,277.23 | 3,277.23 | - |
| 05 Jan 2024 | 3,269.99 | 3,269.99 | 3,269.99 | 3,269.99 | 3,269.99 | - |
| 04 Jan 2024 | 3,249.71 | 3,249.71 | 3,249.71 | 3,249.71 | 3,249.71 | - |
| 03 Jan 2024 | 3,277.45 | 3,277.45 | 3,277.45 | 3,277.45 | 3,277.45 | - |
| 02 Jan 2024 | 3,304.65 | 3,304.65 | 3,304.65 | 3,304.65 | 3,304.65 | - |
| 29 Dec 2023 | 3,299.36 | 3,299.36 | 3,299.36 | 3,299.36 | 3,299.36 | - |
| 28 Dec 2023 | 3,271.60 | 3,271.60 | 3,271.60 | 3,271.60 | 3,271.60 | - |
| 27 Dec 2023 | 3,243.35 | 3,243.35 | 3,243.35 | 3,243.35 | 3,243.35 | - |
| 22 Dec 2023 | 3,224.30 | 3,224.30 | 3,224.30 | 3,224.30 | 3,224.30 | - |
| 21 Dec 2023 | 3,220.78 | 3,220.78 | 3,220.78 | 3,220.78 | 3,220.78 | - |
| 20 Dec 2023 | 3,221.92 | 3,221.92 | 3,221.92 | 3,221.92 | 3,221.92 | - |
| 19 Dec 2023 | 3,198.39 | 3,198.39 | 3,198.39 | 3,198.39 | 3,198.39 | - |
| 18 Dec 2023 | 3,208.76 | 3,208.76 | 3,208.76 | 3,208.76 | 3,208.76 | - |
| 15 Dec 2023 | 3,261.56 | 3,261.56 | 3,261.56 | 3,261.56 | 3,261.56 | - |
| 14 Dec 2023 | 3,223.89 | 3,223.89 | 3,223.89 | 3,223.89 | 3,223.89 | - |
| 13 Dec 2023 | 3,248.14 | 3,248.14 | 3,248.14 | 3,248.14 | 3,248.14 | - |
| 12 Dec 2023 | 3,234.58 | 3,234.58 | 3,234.58 | 3,234.58 | 3,234.58 | - |
| 11 Dec 2023 | 3,240.37 | 3,240.37 | 3,240.37 | 3,240.37 | 3,240.37 | - |
| *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.