UK markets open in 51 minutes

Lyxor UCITS ETF MSCI AC Asia-Pacific ex Japan (AEJ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
68.25+1.25 (+1.86%)
At close: 04:24PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202467.9368.1867.7068.2568.25201
01 May 2024------
30 Apr 202467.2567.2567.2567.2567.25-
29 Apr 202467.7367.7367.7367.7367.73-
26 Apr 202467.1967.1967.1067.0767.07579
25 Apr 202466.3666.3666.3666.3666.36-
24 Apr 202466.3766.3766.3766.3766.37-
23 Apr 202466.0866.0866.0866.0866.08-
22 Apr 202464.9765.1564.8765.1665.16850
19 Apr 202464.8564.8564.8564.7864.78198
18 Apr 202465.6565.6565.0465.3665.36750
17 Apr 202464.8364.8364.8364.8364.83-
16 Apr 202464.7964.7964.7964.7964.79-
15 Apr 202466.4666.4666.1166.1066.102,244
12 Apr 202466.2966.2966.2966.2966.29-
11 Apr 202467.4667.4667.4667.2267.22736
10 Apr 202467.1367.1367.1367.1367.13-
09 Apr 202467.9367.9367.9367.9367.93-
08 Apr 202467.7867.7867.7867.7867.78-
05 Apr 202467.2667.2667.2667.2667.26-
04 Apr 202468.0868.0868.0868.0868.08-
03 Apr 202467.6167.6167.6167.6167.61-
02 Apr 202467.5967.7767.5967.5967.59599
28 Mar 202467.2567.2567.2567.2567.25-
27 Mar 202466.8266.8266.8266.8266.82-
26 Mar 202466.9766.9766.9766.9766.97-
25 Mar 202466.8966.8966.8966.8966.89-
22 Mar 202466.3166.9166.3166.7966.79650
21 Mar 202467.3967.3967.3967.3967.39-
20 Mar 202466.4666.4666.4666.4666.46-
19 Mar 202466.3866.3866.3866.3866.38-
18 Mar 202466.7966.7966.7966.7966.79-
15 Mar 202466.6966.6966.6966.6966.69-
14 Mar 202467.7067.7067.6967.1667.161,250
13 Mar 202467.6167.6167.6167.6167.61-
12 Mar 202467.8967.8967.8967.7367.731,822
11 Mar 202467.1567.1567.1567.1567.15-
08 Mar 202467.2167.2167.2167.2167.21-
07 Mar 202466.7567.0666.3567.0367.031,200
06 Mar 202466.6866.6866.6866.6866.68-
05 Mar 202465.5665.5665.5665.5665.56-
04 Mar 202466.0866.0866.0866.0866.08-
01 Mar 202466.0466.0466.0466.0466.04-
29 Feb 202465.2865.2865.2865.2865.28-
28 Feb 202464.9964.9964.9964.9964.99-
27 Feb 202465.8965.8965.8965.9365.9352
26 Feb 202465.7565.7565.7565.7565.75-
23 Feb 202466.0266.0266.0266.0266.02-
22 Feb 202465.8665.8665.8665.8665.86-
21 Feb 202465.3065.3065.3065.3065.30-
20 Feb 202465.2265.2265.2265.2265.22-
19 Feb 202465.1065.1065.1065.1065.10-
16 Feb 202465.2765.2765.2765.2765.27-
15 Feb 202464.6764.6764.6764.6764.67-
14 Feb 202464.2764.2764.2764.2764.27-
13 Feb 202463.6463.6463.6463.6463.64-
12 Feb 202464.2165.0864.2165.0765.075,850
09 Feb 202464.1864.1864.1864.1864.18-
08 Feb 202464.0464.0464.0464.0464.04-
07 Feb 202464.3364.3364.3364.3364.33-
06 Feb 202464.2464.2464.2464.2464.24-
05 Feb 202462.9162.9162.9162.7662.76750
02 Feb 202462.8362.8362.8362.8362.83-
01 Feb 202462.8462.8462.8462.8462.84-
31 Jan 202463.0663.0663.0663.0663.06-
30 Jan 202463.1463.1462.7262.8362.835,343
29 Jan 202463.2263.2263.2263.2263.22-
26 Jan 202463.5463.5463.5463.5463.54-
25 Jan 202463.4263.4263.4263.4263.42-
24 Jan 202462.9363.6562.9363.6563.65885
23 Jan 202462.2762.2762.1962.4362.435,589
22 Jan 202461.9661.9861.9662.0662.062,092
19 Jan 202462.2262.2362.2262.1062.101,838
18 Jan 202461.8361.8361.8361.8361.83-
17 Jan 202461.2061.2560.9361.0161.01150
16 Jan 202462.5962.5962.5962.5962.596,400
15 Jan 202463.5563.7263.3863.5563.55100
12 Jan 202464.0664.0664.0664.0664.06-
11 Jan 202463.1963.1963.1963.1963.19-
10 Jan 202463.4063.5463.3563.3163.311,000
09 Jan 202463.5063.5063.5063.5063.50-
08 Jan 202464.1364.1364.1364.1364.13-
05 Jan 202464.5064.5064.5064.5064.50-
04 Jan 202464.5464.5464.5464.5464.54-
03 Jan 202464.4264.4264.4264.4264.42-
02 Jan 202465.6465.6465.6465.0065.002
29 Dec 202365.7965.7965.7965.7965.79-
28 Dec 202366.0366.0366.0366.0366.03-
27 Dec 202365.0865.0865.0865.0865.08-
22 Dec 202364.1064.1064.1064.1064.10-
21 Dec 202364.4964.4964.4964.4964.49-
20 Dec 202364.2564.2564.2564.2564.25-
19 Dec 202364.6164.6164.6164.6164.61-
18 Dec 202364.1164.1363.6763.7963.796,731
15 Dec 202364.3864.3864.3864.3864.38-
14 Dec 202363.6863.7063.6464.2864.282,945
13 Dec 202362.2362.4362.2362.3162.311,200
12 Dec 202362.5062.5062.5062.5062.50-
11 Dec 202362.4962.4962.4962.4962.49-
08 Dec 202362.3962.3962.3962.2462.24879
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...