UK markets open in 2 hours 33 minutes

Nomura Fds Asia ex Japan High Cnv I GBP (0P0001MDAX.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
8,460.13-82.69 (-0.97%)
At close: 09:00PM BST
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20248,460.138,460.138,460.138,460.138,460.13-
20 May 20248,542.828,542.828,542.828,542.828,542.82-
17 May 20248,541.048,541.048,541.048,541.048,541.04-
16 May 20248,542.598,542.598,542.598,542.598,542.59-
15 May 20248,503.628,503.628,503.628,503.628,503.62-
14 May 20248,502.158,502.158,502.158,502.158,502.15-
13 May 20248,457.708,457.708,457.708,457.708,457.70-
10 May 20248,400.578,400.578,400.578,400.578,400.57-
09 May 20248,354.808,354.808,354.808,354.808,354.80-
08 May 20248,378.838,378.838,378.838,378.838,378.83-
07 May 20248,336.018,336.018,336.018,336.018,336.01-
03 May 20248,358.658,358.658,358.658,358.658,358.65-
02 May 20248,309.198,309.198,309.198,309.198,309.19-
01 May 2024------
30 Apr 20248,256.778,256.778,256.778,256.778,256.77-
29 Apr 20248,311.598,311.598,311.598,311.598,311.59-
26 Apr 20248,283.838,283.838,283.838,283.838,283.83-
25 Apr 20248,180.468,180.468,180.468,180.468,180.46-
24 Apr 20248,281.908,281.908,281.908,281.908,281.90-
23 Apr 20248,167.758,167.758,167.758,167.758,167.75-
22 Apr 20248,131.588,131.588,131.588,131.588,131.58-
19 Apr 20248,006.498,006.498,006.498,006.498,006.49-
18 Apr 20248,106.668,106.668,106.668,106.668,106.66-
17 Apr 20248,080.458,080.458,080.458,080.458,080.45-
16 Apr 20248,067.768,067.768,067.768,067.768,067.76-
15 Apr 20248,211.298,211.298,211.298,211.298,211.29-
12 Apr 20248,284.118,284.118,284.118,284.118,284.11-
11 Apr 20248,334.598,334.598,334.598,334.598,334.59-
10 Apr 2024------
09 Apr 20248,216.798,216.798,216.798,216.798,216.79-
08 Apr 20248,213.238,213.238,213.238,213.238,213.23-
05 Apr 20248,216.768,216.768,216.768,216.768,216.76-
04 Apr 20248,256.208,256.208,256.208,256.208,256.20-
03 Apr 20248,187.708,187.708,187.708,187.708,187.70-
02 Apr 20248,264.788,264.788,264.788,264.788,264.78-
28 Mar 20248,163.948,163.948,163.948,163.948,163.94-
27 Mar 20248,134.168,134.168,134.168,134.168,134.16-
26 Mar 20248,148.298,148.298,148.298,148.298,148.29-
25 Mar 20248,087.608,087.608,087.608,087.608,087.60-
22 Mar 20248,130.138,130.138,130.138,130.138,130.13-
21 Mar 20248,122.108,122.108,122.108,122.108,122.10-
20 Mar 20247,983.957,983.957,983.957,983.957,983.95-
19 Mar 20247,965.997,965.997,965.997,965.997,965.99-
18 Mar 2024------
15 Mar 20248,002.548,002.548,002.548,002.548,002.54-
14 Mar 20248,095.798,095.798,095.798,095.798,095.79-
13 Mar 20248,072.028,072.028,072.028,072.028,072.02-
12 Mar 20248,154.888,154.888,154.888,154.888,154.88-
11 Mar 20248,088.068,088.068,088.068,088.068,088.06-
08 Mar 20248,075.948,075.948,075.948,075.948,075.94-
07 Mar 20248,061.168,061.168,061.168,061.168,061.16-
06 Mar 20248,068.438,068.438,068.438,068.438,068.43-
05 Mar 20247,993.717,993.717,993.717,993.717,993.71-
04 Mar 20248,061.618,061.618,061.618,061.618,061.61-
01 Mar 20248,056.488,056.488,056.488,056.488,056.48-
29 Feb 20247,996.217,996.217,996.217,996.217,996.21-
28 Feb 20247,917.727,917.727,917.727,917.727,917.72-
27 Feb 20247,987.067,987.067,987.067,987.067,987.06-
26 Feb 20248,006.408,006.408,006.408,006.408,006.40-
23 Feb 20248,037.898,037.898,037.898,037.898,037.89-
22 Feb 20248,025.818,025.818,025.818,025.818,025.81-
21 Feb 20247,928.707,928.707,928.707,928.707,928.70-
20 Feb 20247,902.967,902.967,902.967,902.967,902.96-
19 Feb 20247,916.507,916.507,916.507,916.507,916.50-
16 Feb 20247,947.637,947.637,947.637,947.637,947.63-
15 Feb 20247,936.067,936.067,936.067,936.067,936.06-
14 Feb 20247,928.507,928.507,928.507,928.507,928.50-
13 Feb 20247,827.787,827.787,827.787,827.787,827.78-
12 Feb 2024------
09 Feb 20247,747.447,747.447,747.447,747.447,747.44-
08 Feb 20247,820.657,820.657,820.657,820.657,820.65-
07 Feb 20247,829.357,829.357,829.357,829.357,829.35-
06 Feb 20247,793.637,793.637,793.637,793.637,793.63-
05 Feb 2024------
02 Feb 20247,589.267,589.267,589.267,589.267,589.26-
01 Feb 20247,528.527,528.527,528.527,528.527,528.52-
31 Jan 20247,491.417,491.417,491.417,491.417,491.41-
30 Jan 20247,558.927,558.927,558.927,558.927,558.92-
29 Jan 20247,581.307,581.307,581.307,581.307,581.30-
26 Jan 20247,565.107,565.107,565.107,565.107,565.10-
25 Jan 20247,627.137,627.137,627.137,627.137,627.13-
24 Jan 20247,595.327,595.327,595.327,595.327,595.32-
23 Jan 20247,538.827,538.827,538.827,538.827,538.82-
22 Jan 20247,518.037,518.037,518.037,518.037,518.03-
19 Jan 20247,546.507,546.507,546.507,546.507,546.50-
18 Jan 20247,436.807,436.807,436.807,436.807,436.80-
17 Jan 20247,395.837,395.837,395.837,395.837,395.83-
16 Jan 20247,544.377,544.377,544.377,544.377,544.37-
15 Jan 20247,610.747,610.747,610.747,610.747,610.74-
12 Jan 20247,635.187,635.187,635.187,635.187,635.18-
11 Jan 20247,602.177,602.177,602.177,602.177,602.17-
10 Jan 20247,545.577,545.577,545.577,545.577,545.57-
09 Jan 20247,573.217,573.217,573.217,573.217,573.21-
08 Jan 20247,606.157,606.157,606.157,606.157,606.15-
05 Jan 20247,649.187,649.187,649.187,649.187,649.18-
04 Jan 20247,697.367,697.367,697.367,697.367,697.36-
03 Jan 20247,688.027,688.027,688.027,688.027,688.02-
02 Jan 20247,764.757,764.757,764.757,764.757,764.75-
29 Dec 20237,799.197,799.197,799.197,799.197,799.19-
28 Dec 20237,762.557,762.557,762.557,762.557,762.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...