UK markets close in 7 hours 8 minutes

Lyxor MSCI Japan ESG Leaders Extra (DR) UCITS ETF (JPNE.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
26.43+0.15 (+0.57%)
As of 03:11PM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202429.2529.5329.2529.3929.39-
27 Jun 202428.8629.2528.8629.1529.15-
26 Jun 202429.1529.1728.9728.9728.97-
25 Jun 202429.0029.0028.9228.9528.95-
24 Jun 202428.5728.7828.5728.6328.63-
21 Jun 202428.4128.4228.3228.3228.32-
20 Jun 202428.3128.4528.2028.2028.20-
19 Jun 202428.1728.4428.1728.2228.22-
18 Jun 202428.1528.3328.1528.2828.28-
17 Jun 202427.9728.2827.9728.2828.28-
14 Jun 202428.5728.5728.3028.3628.36-
13 Jun 202428.6328.6328.3328.4228.42-
12 Jun 202428.4628.8328.4628.6828.68-
11 Jun 202428.6928.8928.5328.5628.56-
10 Jun 202428.8528.9528.7628.8128.81-
07 Jun 202428.7228.8428.6528.7328.73-
06 Jun 202428.6328.8528.6328.7528.75-
05 Jun 202428.3428.8428.3428.8428.84-
04 Jun 202428.7928.8028.4528.5128.51-
03 Jun 202428.8228.8228.4628.5028.50-
31 May 202428.1728.5228.1728.3328.33-
30 May 202428.0028.1428.0028.1428.14-
29 May 202428.0228.1627.9327.9727.97-
28 May 2024------
27 May 202428.5128.5228.4428.4428.44-
24 May 202428.2428.3628.2428.2728.27-
23 May 202428.2428.5328.2028.2028.20-
22 May 202427.7428.0827.7427.9927.99-
21 May 202428.0328.2228.0328.0528.05-
20 May 202428.4528.4528.3828.4128.41-
17 May 202427.8628.2527.8628.0728.07-
16 May 202428.1428.2227.9927.9927.99-
15 May 2024------
14 May 202427.8028.0827.8028.0128.01-
13 May 202427.6227.9227.6227.8327.83-
10 May 202427.9128.0027.7427.7427.74-
09 May 202427.2627.7527.2527.7527.75-
08 May 202427.5327.6327.5327.5827.58-
07 May 202427.7128.0227.7127.8327.83-
06 May 202427.6627.9927.6627.8427.84-
03 May 2024------
02 May 2024------
30 Apr 2024------
29 Apr 202427.8227.9327.8227.9327.93-
26 Apr 202427.7827.7827.6727.7227.72-
25 Apr 202427.3327.4427.2527.2827.28-
24 Apr 202427.5627.6727.3427.3927.39-
23 Apr 202427.0727.3427.0627.2727.27-
22 Apr 202427.0927.2327.0627.2327.23-
19 Apr 202426.9526.9726.7626.8326.83-
18 Apr 202427.2127.2126.9526.9526.95-
17 Apr 202426.9327.1926.9326.9826.98-
16 Apr 202427.4727.5627.4227.4727.47-
15 Apr 202427.4627.9527.4627.5227.52-
12 Apr 202427.9528.0327.4527.4527.45-
11 Apr 202427.8328.0427.8327.9927.99-
10 Apr 202428.0928.0927.7227.8127.81-
09 Apr 202428.2528.2528.0528.0528.05-
08 Apr 202428.1528.2028.0628.0728.07-
05 Apr 202427.6028.0027.6027.9927.99-
04 Apr 202427.8928.2827.8927.9227.92-
03 Apr 202427.8128.2227.8128.1528.15-
02 Apr 202428.0928.0927.9327.9527.95-
28 Mar 202428.3528.4628.3128.3828.38-
27 Mar 202428.6128.6428.5428.5528.55-
26 Mar 202428.3528.6328.3528.5228.52-
25 Mar 202428.2728.5228.2728.4528.45-
22 Mar 202428.8428.8828.6928.6928.69-
21 Mar 202428.8528.9128.7728.7728.77-
20 Mar 202428.8328.8628.6728.7328.73-
19 Mar 202428.3928.4828.3928.4828.48-
18 Mar 202428.2728.2728.1628.2128.21-
15 Mar 2024------
14 Mar 202427.7127.7327.5627.5627.56-
13 Mar 202427.6627.6627.6527.6627.66-
12 Mar 2024------
11 Mar 202427.7727.7727.6827.6827.68-
08 Mar 2024------
07 Mar 202428.0628.3628.0628.3628.36-
06 Mar 202428.5028.6128.5028.6128.61-
05 Mar 202428.5628.5628.5028.5028.50-
04 Mar 202428.2828.6028.2828.6028.60-
01 Mar 202428.3228.5728.3228.5728.57-
29 Feb 202428.1628.1628.0528.0528.05-
28 Feb 202427.9328.0227.9328.0228.02-
27 Feb 202428.0528.1828.0528.1828.18-
26 Feb 202427.9128.3027.9128.2928.29-
23 Feb 202428.0528.1728.0528.1628.16-
22 Feb 202428.0828.2028.0828.2028.20-
21 Feb 202427.7527.8727.7527.8727.87-
20 Feb 202427.7528.0327.7527.9327.93-
19 Feb 202427.8228.0527.8228.0528.05-
16 Feb 202428.0128.0428.0128.0428.04-
15 Feb 202427.7627.8127.7227.8127.81-
14 Feb 202427.6627.8027.6627.7027.70-
13 Feb 202428.0128.0127.8327.8427.84-
12 Feb 202427.1727.5527.1727.5527.55-
09 Feb 202427.0127.3127.0127.3127.31-
08 Feb 202427.3027.3427.3027.3427.34-
07 Feb 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...