UK markets closed

UBS (Lux) Fund Solutions – MSCI Japan UCITS ETF (JPNCHF.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
27.45+0.11 (+0.40%)
At close: 05:35PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202427.6527.6827.4527.4527.452,893
22 May 202427.4327.4327.3327.3427.342,668
21 May 202427.6127.6727.5827.5827.586,520
17 May 202427.5027.5727.5027.5527.552,732
16 May 202427.4227.4727.3427.3427.3414,100
15 May 202427.3427.3427.2627.2827.281,578
14 May 202427.2127.3127.1627.3127.31758
13 May 202427.1027.1627.0527.1327.1316,682
10 May 202427.2027.3327.1327.1927.196,700
08 May 202427.0127.1427.0027.1427.147,973
07 May 202427.4827.5127.3227.3227.323,770
06 May 202427.4127.4927.3527.4527.452,507
03 May 202426.9727.0726.9027.0227.024,772
02 May 202427.2327.2327.1327.2227.224,393
30 Apr 202427.4527.5227.3327.3327.337,764
29 Apr 202427.3227.3227.0127.1327.131,978
26 Apr 202426.8227.0326.8227.0227.0234,051
25 Apr 202426.6526.6526.3126.4326.4313,161
24 Apr 202427.0227.0226.8226.8226.821,016
23 Apr 202426.5626.7126.5426.6826.6819,612
22 Apr 202426.5026.5526.4226.5526.553,411
19 Apr 202426.2726.4925.9126.4426.4461,169
18 Apr 202426.6626.7126.6426.6626.662,127
17 Apr 202426.5326.6526.5326.5826.582,717
16 Apr 202426.8926.9526.8326.8526.859,604
15 Apr 202427.4327.6027.4327.4427.4464,259
12 Apr 202427.5127.5127.3427.3727.375,152
11 Apr 202427.4427.4927.2227.2727.272,977
10 Apr 202427.1427.2327.1427.2327.233,530
09 Apr 202427.5627.5627.3927.4027.402,124
08 Apr 202427.2727.4127.2727.4127.412,361
05 Apr 202427.0727.1327.0027.1327.133,337
04 Apr 202427.4627.4827.4327.4327.432,698
03 Apr 202427.1427.4027.0827.4027.4010,881
02 Apr 202427.4327.4527.0527.0727.072,450
28 Mar 202427.5827.6827.4727.6727.674,750
27 Mar 202427.8327.8327.5827.6527.6513,250
26 Mar 202427.6627.7827.6127.7827.7815,467
25 Mar 202427.5327.5827.4727.5827.5812,741
22 Mar 202427.9528.0027.8527.8627.862,639
21 Mar 202427.7527.9027.7227.8627.868,985
20 Mar 202427.5227.6527.5027.5127.516,272
19 Mar 202427.1027.2027.1027.2027.203,034
18 Mar 202426.9026.9026.8426.8926.89757
15 Mar 202426.4526.5326.4226.4826.483,784
14 Mar 202426.3526.3826.1726.1726.175,192
13 Mar 202426.1826.2526.1026.1626.1614,219
12 Mar 202426.1726.4026.1226.3326.339,107
11 Mar 202426.3026.3026.1026.1026.1011,170
08 Mar 202427.0327.0626.8126.9326.9314,287
07 Mar 202426.7726.9926.7626.9826.987,579
06 Mar 202427.0927.2727.0927.2427.249,776
05 Mar 202427.1127.1326.9927.0227.022,772
04 Mar 202426.9526.9926.8226.9226.924,877
01 Mar 202426.9527.0126.9026.9126.919,584
29 Feb 202426.5126.5226.3626.4226.4210,601
28 Feb 202426.4426.5026.3326.5026.5015,344
27 Feb 202426.5626.6026.5126.6026.607,823
26 Feb 202426.5226.6626.4026.5826.589,263
23 Feb 202426.4226.5826.4226.5826.589,111
22 Feb 202426.3626.4826.3526.3926.3927,981
21 Feb 202426.0226.0625.9726.0626.066,156
20 Feb 202426.1026.1225.9626.0026.005,658
19 Feb 202426.1326.2326.1326.1826.188,160
16 Feb 202426.0226.0925.9825.9825.985,832
15 Feb 202425.6925.8725.6525.8725.874,825
14 Feb 202425.6225.7425.6225.6725.675,669
13 Feb 202425.9825.9925.7525.8325.837,258
12 Feb 202425.4325.5725.3625.5725.5712,896
09 Feb 202425.3225.3625.3025.3025.3010,275
08 Feb 202425.2725.3225.1625.1725.1711,221
07 Feb 202425.0725.1425.0525.0825.083,111
06 Feb 202424.9525.0024.8324.9824.9813,270
05 Feb 202425.1225.1625.0425.0825.0810,187
02 Feb 202425.0225.0224.9125.0125.0121,177
01 Feb 202424.7024.9724.7024.8224.829,788
31 Jan 202425.0525.0924.9024.9024.905,125
30 Jan 202424.7824.8424.7524.8424.843,620
29 Jan 202424.8424.8724.7924.8724.876,684
26 Jan 202424.5524.7424.5524.7424.7411,303
25 Jan 202424.8424.8824.7724.7724.7715,883
24 Jan 202424.9725.0224.8024.9424.9411,178
23 Jan 202424.9724.9724.8424.9324.9311,879
22 Jan 202425.0725.1925.0425.1625.1615,850
19 Jan 202424.6824.9424.6824.7424.747,501
18 Jan 202424.5924.7524.5724.7524.7523,241
17 Jan 202424.5924.5924.4424.5024.507,392
16 Jan 202424.6624.8424.6624.8424.8410,904
15 Jan 202424.8824.9924.8324.9924.992,989
12 Jan 202424.4724.5024.4524.4724.472,817
11 Jan 202424.4924.4924.3624.3624.3610,034
10 Jan 202423.9824.2523.9824.2124.219,726
09 Jan 202423.6323.6323.5023.5423.545,572
08 Jan 202423.4223.5223.3723.5223.523,957
05 Jan 202423.4123.5623.4023.5523.555,890
04 Jan 202423.2223.2723.2223.2623.263,873
03 Jan 202423.2523.2523.0323.1323.1321,341
29 Dec 202323.1223.2423.1223.1423.14611
28 Dec 202323.0023.0222.9623.0223.02889
27 Dec 202323.0323.0923.0123.0123.014,939
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...