UK markets close in 2 hours 31 minutes

Lyxor Core MSCI Japan (DR) UCITS ETF (NADA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
58.94+0.23 (+0.39%)
As of 03:11PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202465.8065.9965.4165.4165.4111
09 May 202465.3165.8365.3165.7765.77-
08 May 202465.6865.8465.6465.7865.78-
07 May 202466.2767.1866.2766.6466.64-
06 May 202466.8067.2666.8067.1267.12-
03 May 202466.5066.8566.3366.8566.85-
02 May 202466.2666.6866.1366.1366.13-
30 Apr 202466.2566.4165.6565.6765.67-
29 Apr 202465.5966.3265.4765.6965.69-
26 Apr 202465.3665.4065.0765.2765.27-
25 Apr 202464.6164.8464.3164.5564.55-
24 Apr 202465.8566.2565.5065.6165.61-
23 Apr 202465.2265.5065.1865.3765.37-
22 Apr 202465.1665.5965.0865.5965.59-
19 Apr 202465.1265.1964.7064.8764.87-
18 Apr 202465.7865.7865.1965.1965.19-
17 Apr 202465.2465.8865.2465.3365.33-
16 Apr 202466.5966.7166.3966.5166.51-
15 Apr 202467.9368.2367.1467.1467.14-
12 Apr 202467.8068.3467.3967.3967.39-
11 Apr 202467.6167.8267.4267.8067.80-
10 Apr 202467.4867.4866.8566.8566.85-
09 Apr 202467.8667.8767.4067.4867.48-
08 Apr 202467.5467.6367.2767.3767.37-
05 Apr 202466.6867.1766.6867.1567.15-
04 Apr 202467.0267.6966.9066.9066.90-
03 Apr 202467.3967.6767.3967.5767.57-
02 Apr 202467.6267.6267.2867.3667.36-
28 Mar 202468.5568.8668.4568.6468.64-
27 Mar 202468.5368.8268.5368.6868.68-
26 Mar 202468.2268.6768.2268.6468.64-
25 Mar 202468.0868.6568.0868.2168.2110
22 Mar 202469.3869.3969.1269.1769.17-
21 Mar 202468.6468.9268.4268.7268.72-
20 Mar 202468.2768.3667.9368.0568.0515
19 Mar 202467.6567.8067.6567.7467.74-
18 Mar 202467.4167.5567.3367.5567.55-
15 Mar 202466.4966.7266.4966.5866.58-
14 Mar 202466.3066.4766.1166.1566.15-
13 Mar 202466.0566.0565.9265.9865.98-
12 Mar 202466.1466.7466.1366.7466.74-
11 Mar 202466.7666.7666.5166.5166.51-
08 Mar 202467.5668.1167.5668.1168.11-
07 Mar 202467.2368.1667.2368.1668.1645
06 Mar 202467.9168.2367.9168.2368.23400
05 Mar 202467.5867.5867.5567.5567.55-
04 Mar 202466.8367.4166.8367.4167.41-
01 Mar 202466.9667.4966.9667.4967.49-
29 Feb 202466.4566.4566.2466.3366.33-
28 Feb 202465.8766.0065.8766.0066.0014
27 Feb 202465.9066.4265.9066.4266.42-
26 Feb 202465.8766.4465.8766.3666.36-
23 Feb 202465.9966.0465.9865.9865.98-
22 Feb 202465.8766.1265.8766.1266.12-
21 Feb 202465.1365.4865.1365.4865.48-
20 Feb 202465.3865.6565.3665.3665.36-
19 Feb 202465.5766.1365.5766.1366.13-
16 Feb 202465.4965.6665.4965.6665.66-
15 Feb 202464.5765.1664.5765.1665.16-
14 Feb 202464.4965.0064.4964.8764.87-
13 Feb 202465.3265.3265.1665.1665.16-
12 Feb 202463.8764.6863.8764.6864.68-
09 Feb 202463.3364.0263.3364.0264.02-
08 Feb 202463.9564.2963.9564.2964.29-
07 Feb 202463.9364.1363.9364.0564.05-
06 Feb 202463.5363.8963.5263.8963.89-
05 Feb 202463.8463.9863.8463.9863.98-
02 Feb 202463.3763.7263.3763.7263.72-
01 Feb 202463.7063.9563.7063.9563.95-
31 Jan 202463.7863.9763.7863.9763.97-
30 Jan 202463.2063.2363.2063.2363.23-
29 Jan 202462.9263.2462.9263.2463.24-
26 Jan 202462.2862.7562.2862.5362.53-
25 Jan 202462.7463.1962.7462.9362.93-
24 Jan 202463.0363.2463.0363.2463.24-
23 Jan 202463.1363.1362.9462.9762.97-
22 Jan 202462.9862.9862.9862.9862.98-
19 Jan 202462.0562.6962.0562.6962.69-
18 Jan 202462.1862.6762.1862.6762.67-
17 Jan 202462.1062.4362.1062.3762.37-
16 Jan 202462.8763.5462.8763.5463.54-
15 Jan 202463.6263.8263.4563.8263.82-
12 Jan 202462.4863.1962.4863.1963.19-
11 Jan 202462.5862.6162.4462.4462.44-
10 Jan 202461.2261.9761.2261.8961.89-
09 Jan 202460.7660.9760.7360.8560.85-
08 Jan 202460.2160.2160.2160.2160.21-
05 Jan 202460.2560.7560.2560.7560.75-
04 Jan 202460.9060.9059.7059.7059.70658
03 Jan 202460.2060.6360.2060.4660.46-
02 Jan 202459.9060.4959.9060.4960.49-
29 Dec 202360.1760.1760.1760.1760.17-
28 Dec 202359.8460.1359.8460.1260.12-
27 Dec 202359.6559.6859.6559.6859.68-
22 Dec 202359.3659.9559.3659.7459.74-
21 Dec 202359.1959.5959.1959.3659.36-
20 Dec 202359.1859.6559.1859.4059.40-
19 Dec 202359.4459.4459.2759.2759.27-
18 Dec 202359.0059.5459.0059.1659.16-
15 Dec 202359.6059.9759.3159.3159.31-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...