UK markets open in 2 hours 10 minutes
NIKKEI 225
38,359.73 -45.93 (-0.12%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.14 -0.79 (-0.96%) GOLD FUTURES
2,295.40 -7.50 (-0.33%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,259.30 -2,652.61 (-5.21%)
Multi Units France - Lyxor FTSE Italia Mid Cap PIR UCITS ETF (0XCK.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 12:28PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 176.24 | 175.66 | 175.52 | 175.52 | 175.52 | 135 |
| 29 Apr 2024 | 174.76 | 176.26 | 174.68 | 176.26 | 176.26 | 117 |
| 26 Apr 2024 | 172.61 | 173.98 | 173.38 | 173.98 | 173.98 | 91 |
| 25 Apr 2024 | 172.51 | 172.51 | 172.51 | 172.51 | 172.51 | - |
| 24 Apr 2024 | 175.01 | 173.00 | 172.68 | 173.00 | 173.00 | 88 |
| 23 Apr 2024 | 170.17 | 172.76 | 170.58 | 172.76 | 172.76 | 119 |
| 22 Apr 2024 | 170.66 | 170.40 | 170.10 | 170.40 | 170.40 | 110 |
| 19 Apr 2024 | 169.72 | 169.72 | 169.72 | 169.72 | 169.72 | - |
| 18 Apr 2024 | 168.00 | 170.50 | 170.38 | 170.38 | 170.38 | 116 |
| 17 Apr 2024 | 170.52 | 171.46 | 171.46 | 171.46 | 171.46 | 20 |
| 16 Apr 2024 | 171.28 | 170.58 | 170.02 | 170.20 | 170.20 | 94 |
| 15 Apr 2024 | 173.43 | 173.98 | 172.92 | 172.92 | 172.92 | 204 |
| 12 Apr 2024 | 175.48 | 174.98 | 172.74 | 172.74 | 172.74 | 280 |
| 11 Apr 2024 | 174.23 | 172.66 | 172.66 | 172.66 | 172.66 | 50 |
| 10 Apr 2024 | 174.03 | 175.08 | 173.54 | 173.54 | 173.54 | 113 |
| 09 Apr 2024 | 176.38 | 175.82 | 174.72 | 174.72 | 174.72 | 160 |
| 08 Apr 2024 | 174.81 | 176.28 | 176.24 | 176.24 | 176.24 | 54 |
| 05 Apr 2024 | 175.34 | 175.86 | 175.26 | 175.86 | 175.86 | 168 |
| 04 Apr 2024 | 176.80 | 176.68 | 176.68 | 176.68 | 176.68 | 12 |
| 03 Apr 2024 | 176.49 | 175.70 | 175.20 | 175.70 | 175.70 | 56 |
| 02 Apr 2024 | 177.00 | 177.64 | 176.86 | 176.86 | 176.86 | 27 |
| 28 Mar 2024 | 177.94 | 178.10 | 177.58 | 178.10 | 178.10 | 110 |
| 27 Mar 2024 | 176.96 | 177.96 | 177.60 | 177.96 | 177.96 | 249 |
| 26 Mar 2024 | 176.61 | 177.04 | 177.00 | 177.00 | 177.00 | 38 |
| 25 Mar 2024 | 176.00 | 176.42 | 176.42 | 176.42 | 176.42 | 10 |
| 22 Mar 2024 | 174.95 | 175.92 | 175.42 | 175.92 | 175.92 | 86 |
| 21 Mar 2024 | 174.87 | 175.30 | 174.88 | 175.30 | 175.30 | 41 |
| 20 Mar 2024 | 173.18 | 173.18 | 173.18 | 173.18 | 173.18 | - |
| 19 Mar 2024 | 172.63 | 173.00 | 172.70 | 173.00 | 173.00 | 4 |
| 18 Mar 2024 | 173.45 | 173.10 | 173.10 | 173.10 | 173.10 | 115 |
| 15 Mar 2024 | 172.67 | 173.32 | 173.14 | 173.14 | 173.14 | 24 |
| 14 Mar 2024 | 173.47 | 173.18 | 172.62 | 172.62 | 172.62 | 83 |
| 13 Mar 2024 | 172.53 | 173.19 | 172.68 | 173.19 | 173.19 | 407 |
| 12 Mar 2024 | 170.70 | 170.88 | 170.18 | 170.88 | 170.88 | 110 |
| 11 Mar 2024 | 171.09 | 170.22 | 169.44 | 169.44 | 169.44 | 254 |
| 08 Mar 2024 | 171.17 | 171.08 | 170.84 | 170.84 | 170.84 | 78 |
| 07 Mar 2024 | 170.99 | 170.18 | 170.18 | 170.18 | 170.18 | 15 |
| 06 Mar 2024 | 169.60 | 170.30 | 170.30 | 170.30 | 170.30 | 20 |
| 05 Mar 2024 | 169.92 | 169.92 | 169.92 | 169.92 | 169.92 | - |
| 04 Mar 2024 | 170.01 | 169.78 | 169.72 | 169.72 | 169.72 | 49 |
| 01 Mar 2024 | 168.98 | 168.90 | 168.54 | 168.90 | 168.90 | 146 |
| 29 Feb 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
| 28 Feb 2024 | 170.13 | 169.20 | 168.64 | 168.64 | 168.64 | 40 |
| 27 Feb 2024 | 170.09 | 170.09 | 170.09 | 170.09 | 170.09 | - |
| 26 Feb 2024 | 169.98 | 170.72 | 170.72 | 170.72 | 170.72 | 1 |
| 23 Feb 2024 | 169.53 | 169.98 | 169.48 | 169.74 | 169.74 | 323 |
| 22 Feb 2024 | 168.98 | 169.80 | 169.80 | 169.80 | 169.80 | 9 |
| 21 Feb 2024 | 168.16 | 167.72 | 167.72 | 167.72 | 167.72 | 18 |
| 20 Feb 2024 | 168.12 | 167.92 | 167.48 | 167.54 | 167.54 | 147 |
| 19 Feb 2024 | 167.63 | 167.63 | 167.63 | 167.63 | 167.63 | - |
| 16 Feb 2024 | 167.69 | 167.69 | 167.69 | 167.69 | 167.69 | - |
| 15 Feb 2024 | 167.83 | 167.98 | 166.60 | 166.60 | 166.60 | 258 |
| 14 Feb 2024 | 166.52 | 166.52 | 166.52 | 166.52 | 166.52 | - |
| 13 Feb 2024 | 167.77 | 166.60 | 165.60 | 165.60 | 165.60 | 207 |
| 12 Feb 2024 | 167.30 | 167.94 | 167.94 | 167.94 | 167.94 | 3 |
| 09 Feb 2024 | 167.52 | 167.48 | 166.76 | 167.48 | 167.48 | 21 |
| 08 Feb 2024 | 167.52 | 167.50 | 167.50 | 167.50 | 167.50 | 8 |
| 07 Feb 2024 | 168.08 | 166.94 | 166.92 | 166.92 | 166.92 | 243 |
| 06 Feb 2024 | 166.85 | 166.36 | 166.36 | 166.36 | 166.36 | 4 |
| 05 Feb 2024 | 167.30 | 166.02 | 166.02 | 166.02 | 166.02 | 5 |
| 02 Feb 2024 | 167.54 | 167.68 | 167.10 | 167.68 | 167.68 | 60 |
| 01 Feb 2024 | 167.30 | 167.82 | 167.24 | 167.26 | 167.26 | 26 |
| 31 Jan 2024 | 167.34 | 168.02 | 168.00 | 168.02 | 168.02 | 50 |
| 30 Jan 2024 | 167.15 | 167.02 | 166.56 | 166.80 | 166.80 | 56 |
| 29 Jan 2024 | 165.45 | 167.44 | 167.02 | 167.02 | 167.02 | 82 |
| 26 Jan 2024 | 166.64 | 167.20 | 166.66 | 166.88 | 166.88 | 186 |
| 25 Jan 2024 | 165.57 | 166.50 | 166.28 | 166.50 | 166.50 | 68 |
| 24 Jan 2024 | 165.31 | 165.12 | 164.78 | 165.12 | 165.12 | 380 |
| 23 Jan 2024 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | - |
| 22 Jan 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 163.26 | - |
| 19 Jan 2024 | 162.68 | 162.68 | 162.68 | 162.68 | 162.68 | - |
| 18 Jan 2024 | 162.40 | 163.00 | 162.50 | 163.00 | 163.00 | 362 |
| 17 Jan 2024 | 160.75 | 161.16 | 161.12 | 161.12 | 161.12 | 40 |
| 16 Jan 2024 | 162.54 | 162.42 | 162.42 | 162.42 | 162.42 | 24 |
| 15 Jan 2024 | 163.71 | 163.94 | 163.68 | 163.68 | 163.68 | 14 |
| 12 Jan 2024 | 162.54 | 164.00 | 163.52 | 164.00 | 164.00 | 61 |
| 11 Jan 2024 | 163.81 | 163.40 | 163.40 | 163.40 | 163.40 | 21 |
| 10 Jan 2024 | 163.54 | 163.28 | 163.28 | 163.28 | 163.28 | 20 |
| 09 Jan 2024 | 163.40 | 163.52 | 163.38 | 163.52 | 163.52 | 198 |
| 08 Jan 2024 | 160.86 | 161.36 | 160.70 | 161.18 | 161.18 | 33 |
| 05 Jan 2024 | 161.27 | 160.34 | 159.78 | 160.34 | 160.34 | 107 |
| 04 Jan 2024 | 160.63 | 161.50 | 160.28 | 160.28 | 160.28 | 55 |
| 03 Jan 2024 | 164.00 | 161.46 | 159.94 | 159.94 | 159.94 | 3,571 |
| 02 Jan 2024 | 164.96 | 165.02 | 163.04 | 163.30 | 163.30 | 117 |
| 29 Dec 2023 | 164.98 | 165.54 | 164.88 | 165.02 | 165.02 | 124 |
| 28 Dec 2023 | 163.54 | 165.98 | 164.64 | 164.64 | 164.64 | 33 |
| 27 Dec 2023 | 164.04 | 165.20 | 164.82 | 164.82 | 164.82 | 106 |
| 22 Dec 2023 | 163.58 | 163.58 | 163.58 | 163.58 | 163.58 | - |
| 21 Dec 2023 | 163.22 | 163.30 | 163.30 | 163.30 | 163.30 | 105 |
| 20 Dec 2023 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
| 19 Dec 2023 | 160.53 | 162.98 | 162.78 | 162.98 | 162.98 | 333 |
| 18 Dec 2023 | 156.45 | 162.02 | 160.50 | 160.50 | 160.50 | 308 |
| 15 Dec 2023 | 161.76 | 162.50 | 161.60 | 161.60 | 161.60 | 224 |
| 14 Dec 2023 | 158.76 | 161.42 | 159.68 | 161.42 | 161.42 | 300 |
| 13 Dec 2023 | 157.60 | 157.94 | 157.94 | 157.94 | 157.94 | 1 |
| 12 Dec 2023 | 157.64 | 158.34 | 158.18 | 158.34 | 158.34 | 64 |
| 11 Dec 2023 | 157.47 | 157.70 | 157.44 | 157.44 | 157.44 | 85 |
| 08 Dec 2023 | 157.45 | 157.04 | 156.54 | 156.54 | 156.54 | 114 |
| 07 Dec 2023 | 156.14 | 155.62 | 155.62 | 155.62 | 155.62 | 20 |
| 06 Dec 2023 | 155.67 | 155.82 | 155.58 | 155.64 | 155.64 | 101 |
| *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.