Lyxor Japan (Topix) (DR) UCITS ETF - JPNH.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	253.17	252.48	252.48	253.17	252.27	39
August 14, 2025	248.29	249.68	249.68	249.68	248.09	30
August 13, 2025	251.82	250.25	250.25	251.82	250.02	43
August 12, 2025	248.71	251.01	251.01	251.01	248.71	14
August 11, 2025	247.66	248.18	248.18	248.18	247.52	19
August 08, 2025	245.39	247.52	247.52	247.67	245.39	65
August 07, 2025	242.68	242.9	242.9	244.25	242.68	145
August 06, 2025	240.83	241.2	241.2	241.2	240.79	51
August 05, 2025	239.13	238.4	238.4	239.19	238.02	78
August 04, 2025	237.51	238.01	238.01	238.15	237.45	9
August 01, 2025	239.68	235.39	235.39	239.68	235.06	40
July 31, 2025	238.52	238.5	238.5	240.15	238.5	6
July 30, 2025	237.11	237.23	237.23	237.24	237.11	255
July 29, 2025	236.61	235.26	235.26	237	235.26	255
July 28, 2025	237.47	236.47	236.47	237.71	235.96	73
July 25, 2025	239.11	239.02	239.02	239.41	239	11
July 24, 2025	241.91	240.94	240.94	241.91	240.94	87
July 23, 2025	237.21	239.19	239.19	239.19	237.21	36
July 22, 2025	230.67	230	230	230.67	229.94	83
July 21, 2025	230.36	230.88	230.88	230.98	229.79	60
July 18, 2025	230.5	229.82	229.82	230.5	229.75	291
July 17, 2025	230.73	231.11	231.11	231.11	230.53	243
July 16, 2025	228.82	226.58	226.58	228.85	226.58	10
July 15, 2025	229.54	229.36	229.36	230.11	229.36	524
July 14, 2025	229.27	229.65	229.65	229.65	228.91	50
July 11, 2025	229.1	229.02	229.02	229.1	228.3	2
July 10, 2025	228.41	229.06	229.06	229.1	228.41	72
July 09, 2025	229.64	229.42	229.42	229.83	229.41	199
July 08, 2025	229.38	229.97	229.97	230.02	229.38	53
July 07, 2025	228.33	229.39	229.39	229.39	228.33	12
July 04, 2025	229.53	229.46	229.46	229.61	228.72	95
July 03, 2025	229.41	231.26	231.26	231.4	229.41	116
July 02, 2025	229.32	228.92	228.92	229.32	228.92	1
July 01, 2025	229.43	229.04	229.04	229.43	228.78	53
June 30, 2025	231.56	230.76	230.76	231.56	230.71	1
June 27, 2025	230.89	232.89	232.89	232.89	230.89	1,327
June 26, 2025	227.25	227.89	227.89	227.89	227.25	50
June 25, 2025	225.72	225.58	225.58	226.48	225.58	61
June 24, 2025	225.78	224.81	224.81	225.78	224.81	197
June 23, 2025	223.94	224.7	224.7	224.85	223.94	16
June 20, 2025	224.4	224.91	224.91	225	224.4	19
June 19, 2025	226.63	225.73	225.73	226.9	225.73	19
June 18, 2025	227.66	226.69	226.69	227.66	226.5	20
June 17, 2025	225.69	225	225	225.69	224.87	360
June 16, 2025	226.01	226.57	226.57	226.57	225.15	65
June 13, 2025	224.02	225.54	225.54	225.54	224.02	164
June 12, 2025	225.68	225.91	225.91	225.91	224.87	523
June 11, 2025	226.3	226.59	226.59	227.49	226.3	214
June 10, 2025	225.7	226.1	226.1	226.18	225.7	64
June 09, 2025	226.19	226.17	226.17	226.56	226.17	169
June 06, 2025	224.86	226.42	226.42	226.86	224.86	90
June 05, 2025	223.58	224.16	224.16	224.16	223.21	361
June 04, 2025	225.99	224.2	224.2	225.99	224.2	11
June 03, 2025	225	226.09	226.09	226.09	224.2	271
June 02, 2025	225.24	225.52	225.52	225.58	224.24	2,140
May 30, 2025	226.65	225.29	225.29	226.65	225.29	95
May 29, 2025	227.32	225.26	225.26	227.32	225.26	13
May 28, 2025	224.49	225.47	225.47	225.67	224.34	436
May 27, 2025	225.14	227.77	227.77	227.84	225.14	105
May 26, 2025	223.39	223.05	223.05	223.39	223.05	19

Lyxor Japan (Topix) (DR) UCITS ETF (JPNH.DE) XETRA