Lyxor MSCI Japan ESG Leaders Extra (DR) UCITS ETF - JPNE.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	31.52	31.6	31.6	31.6	31.52	15
August 15, 2025	31.48	31.37	31.37	31.48	31.37	15
August 14, 2025	30.87	31.01	31.01	31.01	30.87	189
August 13, 2025	31.35	31.21	31.21	31.35	31.18	189
August 12, 2025	30.94	31.19	31.19	31.25	30.94	11,869
August 11, 2025	30.88	30.85	30.85	30.9	30.82	176
August 08, 2025	30.58	30.82	30.82	30.84	30.58	1,772
August 07, 2025	30.23	30.28	30.28	30.41	30.23	3,037
August 06, 2025	30.05	30.04	30.04	30.05	29.91	3,600
August 05, 2025	29.9	29.78	29.78	29.9	29.78	536
August 04, 2025	29.68	29.83	29.83	29.83	29.68	3,758
August 01, 2025	29.93	29.36	29.36	29.93	29.36	3,267
July 31, 2025	29.93	29.78	29.78	30.06	29.78	5,016
July 30, 2025	29.67	29.7	29.7	29.78	29.67	3,546
July 29, 2025	29.65	29.49	29.49	29.65	29.49	1
July 28, 2025	29.67	29.58	29.58	29.74	29.58	1
July 25, 2025	29.85	29.8	29.8	29.85	29.8	17
July 24, 2025	30.16	30.05	30.05	30.16	30.02	178
July 23, 2025	29.63	29.84	29.84	29.87	29.63	184
July 22, 2025	28.86	28.79	28.79	28.86	28.79	180
July 21, 2025	29.02	29.03	29.03	29.03	28.89	180
July 18, 2025	28.99	28.9	28.9	28.99	28.89	180
July 17, 2025	29	29.01	29.01	29.01	28.95	312
July 16, 2025	28.66	28.42	28.42	28.66	28.42	746
July 15, 2025	28.84	28.72	28.72	28.84	28.72	746
July 14, 2025	28.72	28.79	28.79	28.79	28.72	1
July 11, 2025	28.8	28.79	28.79	28.8	28.71	1
July 10, 2025	28.7	28.79	28.79	28.79	28.7	224
July 09, 2025	28.87	28.85	28.85	28.9	28.85	224
July 08, 2025	28.87	28.93	28.93	28.93	28.87	224
July 07, 2025	28.83	28.9	28.9	28.94	28.83	224
July 04, 2025	28.85	28.85	28.85	28.87	28.8	3
July 03, 2025	28.86	29.09	29.09	29.09	28.86	182
July 02, 2025	28.96	28.9	28.9	28.96	28.89	182
July 01, 2025	28.92	28.87	28.87	28.92	28.83	22
June 30, 2025	29.27	29.21	29.21	29.27	29.21	180
June 27, 2025	29.11	29.33	29.33	29.33	29.11	185
June 26, 2025	28.65	28.69	28.69	28.71	28.65	185
June 25, 2025	28.46	28.44	28.44	28.54	28.44	185
June 24, 2025	28.51	28.42	28.42	28.51	28.42	185
June 23, 2025	28.32	28.4	28.4	28.44	28.32	185
June 20, 2025	28.35	28.39	28.39	28.39	28.35	1
June 19, 2025	28.64	28.55	28.55	28.68	28.55	1
June 18, 2025	28.76	28.69	28.69	28.76	28.67	1
June 17, 2025	28.61	28.52	28.52	28.61	28.5	8
June 16, 2025	28.63	28.7	28.7	28.7	28.54	15
June 13, 2025	28.44	28.68	28.68	28.68	28.44	1,410
June 12, 2025	28.62	28.66	28.66	28.66	28.53	26
June 11, 2025	28.69	28.73	28.73	28.78	28.69	26
June 10, 2025	28.65	28.69	28.69	28.72	28.65	26
June 09, 2025	28.64	28.68	28.68	28.68	28.64	370
June 06, 2025	28.43	28.63	28.63	28.63	28.43	370
June 05, 2025	28.21	28.3	28.3	28.3	28.19	370
June 04, 2025	28.43	28.23	28.23	28.43	28.23	4
June 03, 2025	28.39	28.57	28.57	28.57	28.39	4
June 02, 2025	28.52	28.48	28.48	28.54	28.48	786
May 30, 2025	28.55	28.39	28.39	28.55	28.39	662
May 29, 2025	28.74	28.45	28.45	28.74	28.43	1,402
May 28, 2025	28.44	28.54	28.54	28.54	28.44	909
May 27, 2025	28.54	28.88	28.88	28.91	28.54	2,246

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