UK Markets closed

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
69.07-0.55 (-0.79%)
At close: 10:01AM BST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 Oct 202068.8568.8568.8568.8568.85-
15 Oct 2020------
14 Oct 2020------
13 Oct 2020------
12 Oct 2020------
09 Oct 202069.1869.1869.1869.1869.18-
08 Oct 2020------
07 Oct 2020------
06 Oct 2020------
05 Oct 2020------
02 Oct 202066.8266.8266.8266.8266.82-
01 Oct 202066.9366.9366.9367.0567.05395
30 Sep 202065.6966.5065.5466.4466.44157,666
29 Sep 202065.4665.4665.4665.6165.6143
28 Sep 2020------
25 Sep 2020------
24 Sep 2020------
23 Sep 2020------
22 Sep 2020------
21 Sep 2020------
18 Sep 202067.6867.6867.6867.3267.321,189
17 Sep 202067.3267.3267.3267.3267.32-
16 Sep 202068.2068.2068.2068.2068.20-
15 Sep 202067.9767.9767.9767.9367.933,530
14 Sep 202067.0167.0167.0167.1267.121,698
11 Sep 202066.3666.3666.3666.3666.36-
10 Sep 202066.4366.4366.4366.3566.35230
09 Sep 202066.4466.4466.4466.4466.44-
08 Sep 202066.1166.1166.1166.1166.11-
07 Sep 2020------
04 Sep 202065.7865.7865.7865.7865.78-
03 Sep 202067.3767.3767.3766.7666.76222
02 Sep 202068.1268.1268.1267.8767.87197
01 Sep 202067.9868.0167.7267.8167.814,149
28 Aug 202068.3668.3668.3668.3668.36-
27 Aug 202067.8267.8267.8267.8267.82-
26 Aug 202068.1868.1868.1868.1868.18-
25 Aug 202067.8267.8267.8267.8267.82-
24 Aug 202067.7667.7666.1167.2467.241
21 Aug 202066.4766.4766.1166.4966.492,326
20 Aug 202065.7965.7965.7965.7565.75321
19 Aug 202067.0367.0367.0367.0367.03-
18 Aug 202066.9966.9966.9967.0467.04831
17 Aug 202067.3367.3367.3367.3367.33-
14 Aug 202066.4666.4666.4666.5266.52674,734
13 Aug 202066.7166.7166.7166.7166.71-
12 Aug 202067.0367.0367.0367.0767.07303
11 Aug 202066.2966.7666.2966.6566.654,694
10 Aug 202065.8965.8965.8965.8965.89-
07 Aug 202066.0266.0266.0266.1366.13653
06 Aug 202066.6466.6466.6466.6466.64-
05 Aug 202066.7966.8466.7967.0867.081,185
04 Aug 202065.9565.9565.9565.9565.95-
03 Aug 202065.3565.3565.3565.3565.35-
31 Jul 202065.0365.0365.0364.7164.717,481
30 Jul 202064.6564.6564.6564.6564.65-
29 Jul 202065.2165.3365.2165.5765.572,009
28 Jul 202065.0465.0665.0465.0065.002,224
27 Jul 202064.9164.9164.9164.9164.91-
24 Jul 202064.2964.2964.2964.2964.29-
23 Jul 202065.2465.2465.2465.2465.24-
22 Jul 202065.2665.2665.2665.0565.05149
21 Jul 202065.8265.8265.8265.9265.9240
20 Jul 202064.7264.7264.7264.7264.72-
17 Jul 202064.0964.0964.0964.0964.09-
16 Jul 202063.6963.6963.6963.6963.69-
15 Jul 202064.6664.6664.6664.9664.96105
14 Jul 202064.1564.3064.1564.3264.32167
13 Jul 202065.1465.6565.1465.6065.603,200
10 Jul 202064.6764.6764.5764.6764.674,034
09 Jul 202064.8864.8864.8864.8864.88-
08 Jul 2020------
07 Jul 2020------
06 Jul 2020------
03 Jul 2020------
02 Jul 2020------
01 Jul 2020------
30 Jun 2020------
29 Jun 2020------
26 Jun 202060.0860.0860.0860.0860.08-
25 Jun 202060.2060.2960.1660.3460.3410,779
24 Jun 202060.5460.5460.5460.5460.54-
23 Jun 202061.4561.4561.4561.5861.581,844
22 Jun 202060.4560.4560.4560.6960.697,620
19 Jun 202060.7060.7660.7060.4960.4910,410
18 Jun 202060.2260.2760.2260.3360.3315,175
17 Jun 202059.9159.9159.9159.9759.9750
16 Jun 202059.5859.5859.5859.5859.58-
15 Jun 202058.4158.4158.4158.4158.41-
12 Jun 202059.4759.4759.4758.9258.922,854
11 Jun 202059.3359.3359.3359.3359.33-
10 Jun 202060.9360.9360.9360.9560.9540
09 Jun 202060.2860.2860.2860.5860.581,536
08 Jun 202060.6560.6560.6560.6560.65-
05 Jun 202060.0060.9760.0061.1561.15721
04 Jun 202059.3359.3359.3359.4259.42944
03 Jun 202059.2059.4659.2060.0960.0939
02 Jun 202058.1958.6258.1958.4958.4913
01 Jun 202057.1557.1557.1557.1557.15-
29 May 202055.4055.5055.4055.4055.402,580
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...