UK markets open in 41 minutes

Lyxor Core MSCI Japan (DR) UCITS ETF Daily Hedged to GBP - Acc (LYJPG.SW)

Swiss - Swiss Delayed price. Currency in GBP
Add to watchlist
15.970.00 (0.00%)
At close: 10:03AM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202419.7619.7619.7619.7619.76-
28 Jun 202419.7319.7319.7319.7319.732,411
27 Jun 202419.5119.5119.5119.5119.51-
26 Jun 202419.5119.5119.5119.5119.51-
25 Jun 202419.4319.4319.4319.4319.43-
24 Jun 202419.2419.2419.2419.2419.242,481
21 Jun 202419.0319.0319.0319.0319.03-
20 Jun 202419.0419.0419.0419.0419.04-
19 Jun 202418.9718.9718.9718.9718.97-
18 Jun 202418.9718.9718.9718.9718.97-
17 Jun 202418.9718.9718.9718.9718.97-
14 Jun 202419.0219.0219.0219.0219.02-
13 Jun 202419.0219.0219.0219.0219.02-
12 Jun 202419.3619.3619.3619.3619.36-
11 Jun 202419.4219.4219.4219.4219.42-
10 Jun 202419.4419.4419.4419.4419.44-
07 Jun 202419.2519.2519.2519.2519.25-
06 Jun 202419.2419.2419.2419.2419.24-
05 Jun 202419.2419.2419.2419.2419.24-
04 Jun 202419.2419.2419.2419.2419.24-
03 Jun 202419.2419.2419.2419.2419.24-
31 May 202419.1919.1919.1919.1919.19-
30 May 202419.0119.0119.0119.0119.01-
29 May 202419.0019.0019.0019.0019.00-
28 May 202419.2419.2419.2419.2419.24-
27 May 202419.2419.2419.2419.2419.24-
24 May 202419.0819.0819.0819.0819.08-
23 May 202419.0419.0419.0419.0419.04-
22 May 202419.0419.0419.0419.0419.04-
21 May 202419.0819.0819.0819.0819.08-
17 May 202418.9818.9818.9818.9818.98-
16 May 202418.9118.9118.9118.9118.91-
15 May 202418.8818.8818.8818.8818.88-
14 May 202418.8818.8818.8818.8818.88-
13 May 202418.8618.8618.8618.8618.86-
10 May 202418.8618.8618.8618.8618.86-
08 May 202418.8618.8618.8618.8618.86-
07 May 202419.0119.0119.0119.0119.01-
06 May 202419.0519.0519.0519.0519.052,511
03 May 202418.6718.6718.6718.6718.675,022
02 May 2024------
30 Apr 202418.9218.9218.9218.9218.92-
29 Apr 202418.7818.7818.7818.7818.78-
26 Apr 202418.7218.7218.7218.7218.72-
25 Apr 202418.3618.3618.3618.3618.36-
24 Apr 202418.5518.5518.5518.5518.55-
23 Apr 202418.4718.4718.4718.4718.47-
22 Apr 202418.3618.3618.3618.3618.36-
19 Apr 202418.3618.3618.3618.3618.36-
18 Apr 202418.4118.4118.4118.4118.41-
17 Apr 202418.4018.4018.4018.4018.40-
16 Apr 202418.6118.6118.6118.6118.612,491
15 Apr 202418.9518.9518.9518.9518.95-
12 Apr 202418.8218.8218.8218.8218.82-
11 Apr 202418.8218.8218.8218.8218.82-
10 Apr 202418.8218.8218.8218.8218.82-
09 Apr 202418.9118.9118.9118.9118.91-
08 Apr 202418.9118.9118.9118.9118.91-
05 Apr 202418.7718.7718.7718.7718.77-
04 Apr 202418.9218.9218.9218.9218.92-
03 Apr 202418.8818.8818.8818.8818.88-
02 Apr 202418.7218.7218.7218.7218.72-
28 Mar 202419.0819.0819.0819.0819.08-
27 Mar 202419.1319.1319.1319.1319.13-
26 Mar 202419.1419.1419.1419.1419.14-
25 Mar 202419.0719.0719.0719.0719.07-
22 Mar 202419.2319.2319.2319.2319.23-
21 Mar 202419.2319.2319.2319.2319.23-
20 Mar 202418.9918.9918.9918.9918.99-
19 Mar 202418.9018.9018.9018.9018.90-
18 Mar 202418.5618.5618.5618.5618.56-
15 Mar 202418.3018.3018.3018.3018.305,162
14 Mar 202418.1718.1918.1718.1918.1910,324
13 Mar 202418.1918.1918.0818.0818.08263
12 Mar 202418.1718.1718.1718.1718.17-
11 Mar 202418.0718.0718.0718.0718.07-
08 Mar 202418.5718.5718.5718.5718.57-
07 Mar 202418.6518.6518.6518.6518.65-
06 Mar 202418.7818.7818.7818.7818.78546
05 Mar 202418.6618.6618.6618.6618.662,541
04 Mar 202418.5518.5518.5518.5518.55-
01 Mar 202418.5518.5518.5518.5518.55-
29 Feb 202418.2118.2118.2118.2118.21-
28 Feb 202418.2418.2418.2418.2418.24-
27 Feb 202418.3218.3218.3218.3218.32-
26 Feb 202418.3218.3218.3218.3218.32-
23 Feb 202418.2618.2618.2618.2618.26-
22 Feb 202418.1918.1918.1918.1918.19-
21 Feb 202417.9317.9317.9317.9317.93-
20 Feb 202417.9217.9217.9217.9217.922,631
19 Feb 202418.0318.0318.0318.0318.03-
16 Feb 202417.8817.8817.8817.8817.88-
15 Feb 202417.7517.7517.7517.7517.75-
14 Feb 202417.7117.7117.7117.7117.71-
13 Feb 202417.7517.7517.7517.7517.75-
12 Feb 202417.5617.5617.5617.5617.56-
09 Feb 202417.3817.3817.3817.3817.38-
08 Feb 202417.2817.2817.2817.2817.28-
07 Feb 202417.2717.2717.2717.2717.272,761
06 Feb 202417.1617.1617.1617.1617.16-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...