Amundi ETF Japan Topix UCITS ETF (TPXG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 09:18AM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 9,008.00 | 9,008.00 | 9,008.00 | 8,971.50 | 8,971.50 | 719 |
| 15 May 2024 | 9,009.50 | 9,009.50 | 9,009.50 | 9,009.50 | 9,009.50 | - |
| 14 May 2024 | 8,966.00 | 8,968.00 | 8,966.00 | 8,968.00 | 8,968.00 | 760 |
| 13 May 2024 | 8,990.60 | 8,990.60 | 8,990.60 | 8,969.50 | 8,969.50 | 22 |
| 10 May 2024 | 9,034.50 | 9,034.50 | 9,034.50 | 9,034.50 | 9,034.50 | - |
| 09 May 2024 | 9,053.79 | 9,053.79 | 9,053.79 | 9,044.50 | 9,044.50 | 33 |
| 08 May 2024 | 9,036.79 | 9,036.79 | 9,036.79 | 9,032.50 | 9,032.50 | 120 |
| 07 May 2024 | 9,119.50 | 9,119.50 | 9,119.50 | 9,119.50 | 9,119.50 | - |
| 03 May 2024 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | 9,110.00 | - |
| 02 May 2024 | 9,059.00 | 9,059.00 | 9,059.00 | 9,059.00 | 9,059.00 | - |
| 01 May 2024 | 8,929.00 | 8,929.00 | 8,929.00 | 8,918.50 | 8,918.50 | 14 |
| 30 Apr 2024 | 9,021.00 | 9,021.00 | 9,021.00 | 8,962.50 | 8,962.50 | 106,922 |
| 29 Apr 2024 | 9,021.00 | 9,021.00 | 9,021.00 | 8,942.50 | 8,942.50 | 34,851 |
| 26 Apr 2024 | 8,892.00 | 8,901.00 | 8,892.00 | 8,929.00 | 8,929.00 | 21,915 |
| 25 Apr 2024 | 8,819.50 | 8,819.50 | 8,819.50 | 8,819.50 | 8,819.50 | - |
| 24 Apr 2024 | 9,002.00 | 9,002.00 | 9,002.00 | 9,002.00 | 9,002.00 | - |
| 23 Apr 2024 | 8,992.00 | 8,992.00 | 8,992.00 | 8,992.00 | 8,992.00 | - |
| 22 Apr 2024 | 9,005.00 | 9,005.00 | 9,005.00 | 9,005.00 | 9,005.00 | - |
| 19 Apr 2024 | 8,949.00 | 8,949.00 | 8,949.00 | 8,949.00 | 8,949.00 | - |
| 18 Apr 2024 | 8,978.50 | 8,978.50 | 8,978.50 | 8,978.50 | 8,978.50 | - |
| 17 Apr 2024 | 8,960.00 | 8,966.00 | 8,940.00 | 8,940.00 | 8,940.00 | 4,950 |
| 16 Apr 2024 | 9,057.00 | 9,064.00 | 9,056.00 | 9,064.00 | 9,064.00 | 832 |
| 15 Apr 2024 | 9,248.00 | 9,248.00 | 9,248.00 | 9,248.00 | 9,248.00 | - |
| 12 Apr 2024 | 9,253.00 | 9,253.00 | 9,253.00 | 9,253.00 | 9,253.00 | - |
| 11 Apr 2024 | 9,201.00 | 9,201.00 | 9,201.00 | 9,201.00 | 9,201.00 | - |
| 10 Apr 2024 | 9,178.50 | 9,178.50 | 9,178.50 | 9,178.50 | 9,178.50 | - |
| 09 Apr 2024 | 9,193.00 | 9,193.00 | 9,193.00 | 9,193.00 | 9,193.00 | - |
| 08 Apr 2024 | 9,231.50 | 9,231.50 | 9,231.50 | 9,231.50 | 9,231.50 | - |
| 05 Apr 2024 | 91.79 | 91.79 | 91.79 | 91.79 | 91.79 | - |
| 04 Apr 2024 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | - |
| 03 Apr 2024 | 92.32 | 92.32 | 92.32 | 92.32 | 92.32 | - |
| 02 Apr 2024 | 91.61 | 91.61 | 91.61 | 91.61 | 91.61 | - |
| 28 Mar 2024 | 9,332.00 | 9,332.00 | 9,332.00 | 9,332.00 | 9,332.00 | - |
| 27 Mar 2024 | 9,355.00 | 9,379.00 | 9,342.00 | 9,355.00 | 9,355.00 | 2,385 |
| 26 Mar 2024 | 9,370.50 | 9,370.50 | 9,370.50 | 9,370.50 | 9,370.50 | - |
| 25 Mar 2024 | 9,282.00 | 9,300.00 | 9,282.00 | 9,300.50 | 9,300.50 | 33,187 |
| 22 Mar 2024 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | 9,415.00 | - |
| 21 Mar 2024 | 9,356.00 | 9,356.00 | 9,285.00 | 9,356.00 | 9,356.00 | 18,170 |
| 20 Mar 2024 | 9,261.00 | 9,261.00 | 9,259.00 | 9,231.50 | 9,231.50 | 33 |
| 19 Mar 2024 | 9,209.00 | 9,209.00 | 9,209.00 | 9,228.50 | 9,228.50 | 9 |
| 18 Mar 2024 | 9,176.50 | 9,176.50 | 9,176.50 | 9,176.50 | 9,176.50 | - |
| 15 Mar 2024 | 9,044.00 | 9,044.00 | 9,044.00 | 9,037.00 | 9,037.00 | 55 |
| 14 Mar 2024 | 8,981.50 | 8,981.50 | 8,981.50 | 8,981.50 | 8,981.50 | - |
| 13 Mar 2024 | 8,961.00 | 8,961.00 | 8,961.00 | 8,973.00 | 8,973.00 | 190 |
| 12 Mar 2024 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | - |
| 11 Mar 2024 | 8,995.50 | 8,995.50 | 8,995.50 | 8,995.50 | 8,995.50 | - |
| 08 Mar 2024 | 9,184.00 | 9,184.00 | 9,184.00 | 9,184.00 | 9,184.00 | - |
| 07 Mar 2024 | 9,212.50 | 9,212.50 | 9,212.50 | 9,212.50 | 9,212.50 | - |
| 06 Mar 2024 | 9,207.00 | 9,207.00 | 9,201.00 | 9,235.00 | 9,235.00 | 14,190 |
| 05 Mar 2024 | 9,115.50 | 9,115.50 | 9,115.50 | 9,115.50 | 9,115.50 | - |
| 04 Mar 2024 | 9,095.00 | 9,095.00 | 9,095.00 | 9,063.50 | 9,063.50 | 229 |
| 01 Mar 2024 | 9,153.00 | 9,153.00 | 9,153.00 | 9,153.00 | 9,153.00 | - |
| 29 Feb 2024 | 9,026.00 | 9,026.00 | 9,026.00 | 9,026.00 | 9,026.00 | - |
| 28 Feb 2024 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | 8,975.00 | - |
| 27 Feb 2024 | 9,006.50 | 9,006.50 | 9,006.50 | 9,006.50 | 9,006.50 | - |
| 26 Feb 2024 | 9,001.00 | 9,001.00 | 9,001.00 | 9,001.00 | 9,001.00 | - |
| 23 Feb 2024 | 8,969.00 | 8,969.00 | 8,969.00 | 9,004.00 | 9,004.00 | 29 |
| 22 Feb 2024 | 8,981.00 | 8,981.00 | 8,981.00 | 8,981.00 | 8,981.00 | - |
| 21 Feb 2024 | 8,900.00 | 8,900.00 | 8,900.00 | 8,896.50 | 8,896.50 | 5 |
| 20 Feb 2024 | 8,873.00 | 8,873.00 | 8,873.00 | 8,873.00 | 8,873.00 | - |
| 19 Feb 2024 | 8,976.00 | 8,976.00 | 8,976.00 | 8,976.50 | 8,976.50 | 18,990 |
| 16 Feb 2024 | 8,887.00 | 8,887.00 | 8,887.00 | 8,887.00 | 8,887.00 | - |
| 15 Feb 2024 | 8,838.00 | 8,838.00 | 8,838.00 | 8,838.00 | 8,838.00 | - |
| 14 Feb 2024 | 8,790.50 | 8,790.50 | 8,790.50 | 8,790.50 | 8,790.50 | - |
| 13 Feb 2024 | 8,804.50 | 8,804.50 | 8,804.50 | 8,804.50 | 8,804.50 | - |
| 12 Feb 2024 | 8,776.50 | 8,776.50 | 8,776.50 | 8,776.50 | 8,776.50 | - |
| 09 Feb 2024 | 8,688.00 | 8,688.00 | 8,688.00 | 8,688.00 | 8,688.00 | - |
| 08 Feb 2024 | 8,663.50 | 8,663.50 | 8,663.50 | 8,663.50 | 8,663.50 | - |
| 07 Feb 2024 | 8,755.00 | 8,755.00 | 8,749.00 | 8,768.50 | 8,768.50 | 800 |
| 06 Feb 2024 | 8,712.00 | 8,732.00 | 8,711.00 | 8,712.50 | 8,712.50 | 229 |
| 05 Feb 2024 | 8,753.50 | 8,753.50 | 8,753.50 | 8,753.50 | 8,753.50 | - |
| 02 Feb 2024 | 8,713.50 | 8,713.50 | 8,713.50 | 8,713.50 | 8,713.50 | - |
| 01 Feb 2024 | 8,692.50 | 8,692.50 | 8,692.50 | 8,692.50 | 8,692.50 | - |
| 31 Jan 2024 | 8,719.50 | 8,719.50 | 8,719.50 | 8,719.50 | 8,719.50 | - |
| 30 Jan 2024 | 8,642.50 | 8,642.50 | 8,642.50 | 8,642.50 | 8,642.50 | - |
| 29 Jan 2024 | 8,633.00 | 8,633.00 | 8,633.00 | 8,633.00 | 8,633.00 | - |
| 26 Jan 2024 | 8,575.50 | 8,575.50 | 8,575.50 | 8,575.50 | 8,575.50 | - |
| 25 Jan 2024 | 8,615.50 | 8,615.50 | 8,615.50 | 8,615.50 | 8,615.50 | - |
| 24 Jan 2024 | 8,637.00 | 8,637.00 | 8,637.00 | 8,637.00 | 8,637.00 | - |
| 23 Jan 2024 | 8,619.50 | 8,619.50 | 8,619.50 | 8,619.50 | 8,619.50 | - |
| 22 Jan 2024 | 8,716.00 | 8,716.00 | 8,716.00 | 8,716.00 | 8,716.00 | - |
| 19 Jan 2024 | 8,578.00 | 8,578.00 | 8,578.00 | 8,578.00 | 8,578.00 | 40 |
| 18 Jan 2024 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | 8,585.00 | - |
| 17 Jan 2024 | 8,518.00 | 8,518.00 | 8,507.15 | 8,511.00 | 8,511.00 | 14,983 |
| 16 Jan 2024 | 8,699.00 | 8,699.00 | 8,699.00 | 8,699.00 | 8,699.00 | - |
| 15 Jan 2024 | 8,782.00 | 8,782.00 | 8,782.00 | 8,782.00 | 8,782.00 | - |
| 12 Jan 2024 | 8,679.00 | 8,679.00 | 8,679.00 | 8,679.00 | 8,679.00 | - |
| 11 Jan 2024 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | 8,570.00 | - |
| 10 Jan 2024 | 8,556.50 | 8,556.50 | 8,556.50 | 8,556.50 | 8,556.50 | - |
| 09 Jan 2024 | 8,426.00 | 8,426.00 | 8,426.00 | 8,426.00 | 8,426.00 | - |
| 08 Jan 2024 | 8,401.50 | 8,401.50 | 8,401.50 | 8,401.50 | 8,401.50 | - |
| 05 Jan 2024 | 8,395.50 | 8,395.50 | 8,395.50 | 8,395.50 | 8,395.50 | - |
| 04 Jan 2024 | 8,352.50 | 8,352.50 | 8,352.50 | 8,352.50 | 8,352.50 | - |
| 03 Jan 2024 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | - |
| 02 Jan 2024 | 8,446.00 | 8,446.00 | 8,446.00 | 8,446.00 | 8,446.00 | 24,140 |
| 29 Dec 2023 | 8,434.00 | 8,434.00 | 8,434.00 | 8,434.00 | 8,434.00 | - |
| 28 Dec 2023 | 8,394.50 | 8,394.50 | 8,394.50 | 8,394.50 | 8,394.50 | - |
| 27 Dec 2023 | 8,294.00 | 8,294.00 | 8,294.00 | 8,294.00 | 8,294.00 | - |
| 22 Dec 2023 | 8,293.50 | 8,293.50 | 8,293.50 | 8,293.50 | 8,293.50 | - |
| 21 Dec 2023 | 8,293.50 | 8,293.50 | 8,293.50 | 8,293.50 | 8,293.50 | - |
| *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.