Amundi Core MSCI Japan UCITS ETF Acc - LCJD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21.3	21.34	21.34	21.37	21.24	18,350
September 25, 2025	21.47	21.36	21.36	21.48	21.31	11,008
September 24, 2025	21.59	21.5	21.5	21.59	21.49	63,986
September 23, 2025	21.56	21.55	21.55	21.61	21.55	33,084
September 22, 2025	21.4	21.5	21.5	21.5	21.4	92,309
September 19, 2025	21.31	21.4	21.4	21.45	21.3	142,948
September 18, 2025	21.6	21.65	21.65	21.67	21.54	148,052
September 17, 2025	21.55	21.59	21.59	21.61	21.53	18,136
September 16, 2025	21.62	21.55	21.55	21.63	21.52	207,902
September 15, 2025	21.5	21.58	21.58	21.58	21.45	23,619
September 12, 2025	21.48	21.41	21.41	21.53	21.41	10,719
September 11, 2025	21.38	21.58	21.58	21.59	21.38	59,739
September 10, 2025	21.31	21.39	21.39	21.43	21.31	35,056
September 09, 2025	21.28	21.2	21.2	21.28	21.16	62,044
September 08, 2025	21.27	21.46	21.46	21.46	21.27	75,932
September 05, 2025	20.98	21.02	21.02	21.19	20.96	25,855
September 04, 2025	20.77	20.86	20.86	20.86	20.75	10,523
September 03, 2025	20.52	20.64	20.64	20.66	20.52	61,761
September 02, 2025	20.88	20.65	20.65	20.88	20.65	34,959
September 01, 2025	20.9	20.9	20.9	20.9	20.89	4,691
August 29, 2025	20.94	20.8	20.8	20.94	20.75	123,481
August 28, 2025	21.09	21.06	21.06	21.1	21.06	26,283
August 27, 2025	20.75	20.81	20.81	20.81	20.7	123,067
August 26, 2025	20.82	20.89	20.89	20.9	20.75	89,637
August 22, 2025	20.92	21.27	21.27	21.29	20.92	63,035
August 21, 2025	20.96	20.95	20.95	20.96	20.9	104,889
August 20, 2025	21.09	21.13	21.13	21.13	21.09	7,775
August 19, 2025	21.24	21.26	21.26	21.34	21.24	48,252
August 18, 2025	21.34	21.32	21.32	21.34	21.28	18,906
August 15, 2025	21.29	21.29	21.29	21.31	21.29	9,538
August 14, 2025	20.96	20.88	20.88	20.96	20.88	9,297
August 13, 2025	21.01	21.03	21.03	21.03	21	9,988
August 12, 2025	20.75	20.99	20.99	20.99	20.75	8,466
August 11, 2025	20.75	20.7	20.7	20.75	20.66	51,012
August 08, 2025	20.53	20.68	20.68	20.69	20.53	115,271
August 07, 2025	20.35	20.29	20.29	20.43	20.29	91,240
August 06, 2025	20.09	20.15	20.15	20.15	20.07	73,507
August 05, 2025	19.91	19.89	19.89	19.91	19.89	15,240
August 04, 2025	19.77	19.89	19.89	19.9	19.75	35,117
August 01, 2025	19.55	19.58	19.58	19.66	19.5	85,619
July 31, 2025	19.82	19.59	19.59	19.82	19.57	8,162
July 30, 2025	19.8	19.67	19.67	19.8	19.67	99,948
July 29, 2025	19.69	19.59	19.59	19.7	19.59	22,735
July 28, 2025	19.88	19.7	19.7	19.89	19.7	46,702
July 25, 2025	20.12	20.04	20.04	20.12	20.02	25,577
July 24, 2025	20.48	20.36	20.36	20.48	20.35	61,083
July 23, 2025	20.02	20.24	20.24	20.24	20.01	162,536
July 22, 2025	19.34	19.35	19.35	19.35	19.32	17,348
July 21, 2025	19.18	19.34	19.34	19.34	19.18	19,248
July 18, 2025	19.11	19.09	19.09	19.12	19.09	4.59M
July 17, 2025	19.14	19.18	19.18	19.18	19.12	20,467
July 16, 2025	18.99	18.99	18.99	19.06	18.98	165,711
July 15, 2025	19.15	19	19	19.2	19	47,819
July 14, 2025	19.19	19.2	19.2	19.2	19.13	37,016
July 11, 2025	19.19	19.17	19.17	19.19	19.14	9,167
July 10, 2025	19.24	19.29	19.29	19.29	19.24	3,499
July 09, 2025	19.33	19.37	19.37	19.4	19.33	83,342
July 08, 2025	19.38	19.36	19.36	19.41	19.33	15,073
July 07, 2025	19.45	19.46	19.46	19.52	19.45	84,079
July 04, 2025	19.69	19.67	19.67	19.7	19.62	137,559

Amundi Core MSCI Japan UCITS ETF Acc (LCJD.L) LSE