UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.87 +0.85 (+1.09%) GOLD FUTURES
2,392.00 +32.10 (+1.36%) DOW
39,908.00 +349.89 (+0.88%) Bitcoin GBP
51,903.25 +3,344.96 (+6.89%)
Deka MSCI Japan LC ETF (EL4J.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 06:36PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | - | - | - | - | - | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | - | - | - | - | - | - |
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 19 Feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 16 Feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 15 Feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 14 Feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 13 Feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 12 Feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 09 Feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 08 Feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 07 Feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 06 Feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 05 Feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 02 Feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 01 Feb 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 31 Jan 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 30 Jan 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 29 Jan 2024 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | - |
| 26 Jan 2024 | 84.24 | 84.47 | 84.19 | 84.47 | 84.47 | 652 |
| 25 Jan 2024 | 84.92 | 85.12 | 84.58 | 85.12 | 85.12 | 1,283 |
| 24 Jan 2024 | 85.51 | 85.51 | 84.47 | 85.43 | 85.43 | 61 |
| 23 Jan 2024 | 85.27 | 85.27 | 84.70 | 85.16 | 85.16 | 8,158 |
| 22 Jan 2024 | 85.52 | 86.25 | 85.52 | 85.95 | 85.95 | 45 |
| 19 Jan 2024 | 84.19 | 84.91 | 84.19 | 84.36 | 84.36 | 31 |
| 18 Jan 2024 | 83.84 | 84.59 | 83.84 | 84.59 | 84.59 | - |
| 17 Jan 2024 | 84.07 | 84.07 | 83.31 | 83.84 | 83.84 | 250 |
| 16 Jan 2024 | 84.82 | 85.38 | 84.82 | 85.38 | 85.38 | 7 |
| 15 Jan 2024 | 85.76 | 86.26 | 85.51 | 86.02 | 86.02 | 29 |
| 12 Jan 2024 | 84.35 | 85.14 | 84.35 | 85.08 | 85.08 | 72 |
| 11 Jan 2024 | 84.26 | 84.26 | 83.54 | 83.54 | 83.54 | 639 |
| 10 Jan 2024 | 83.01 | 83.32 | 83.01 | 83.19 | 83.19 | - |
| 09 Jan 2024 | 81.96 | 81.96 | 81.82 | 81.82 | 81.82 | - |
| 08 Jan 2024 | 81.12 | 82.03 | 81.12 | 81.72 | 81.72 | 101 |
| 05 Jan 2024 | 80.89 | 81.87 | 80.89 | 81.55 | 81.55 | 304 |
| 04 Jan 2024 | 80.96 | 80.96 | 80.34 | 80.70 | 80.70 | 153 |
| 03 Jan 2024 | 81.64 | 81.64 | 80.94 | 81.08 | 81.08 | 8,033 |
| 02 Jan 2024 | 81.37 | 81.46 | 81.14 | 81.46 | 81.46 | 975 |
| 29 Dec 2023 | 81.17 | 81.51 | 81.17 | 81.42 | 81.42 | 985 |
| 28 Dec 2023 | 80.83 | 81.01 | 80.65 | 80.94 | 80.94 | 1,317 |
| 27 Dec 2023 | 80.42 | 80.42 | 79.92 | 80.01 | 80.01 | 1,758 |
| 22 Dec 2023 | 80.17 | 80.58 | 80.17 | 80.57 | 80.57 | 115 |
| 21 Dec 2023 | 79.78 | 80.20 | 79.70 | 80.20 | 80.20 | 234 |
| 20 Dec 2023 | 80.22 | 80.22 | 80.08 | 80.08 | 80.08 | 1 |
| 19 Dec 2023 | 80.20 | 80.20 | 79.58 | 79.58 | 79.58 | - |
| *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.