Lyxor Core MSCI Japan (DR) UCITS ETF - LCJD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	19.73	19.79	19.79	19.81	19.71	520,364
July 02, 2025	19.71	19.71	19.71	19.72	19.68	1.76M
July 01, 2025	19.8	19.78	19.78	19.84	19.78	17,362
June 30, 2025	19.96	19.86	19.86	19.96	19.84	27,908
June 27, 2025	19.88	19.97	19.97	19.97	19.81	42,388
June 26, 2025	19.59	19.53	19.53	19.59	19.49	2.62M
June 25, 2025	19.18	19.19	19.19	19.19	19.18	12,692
June 24, 2025	19.17	19.22	19.22	19.26	19.17	6,035
June 23, 2025	18.86	18.99	18.99	18.99	18.79	16,356
June 20, 2025	19.11	19.07	19.07	19.15	19.04	32,305
June 19, 2025	19.18	19.18	19.18	19.18	19.18	0
June 18, 2025	19.44	19.44	19.44	19.44	19.44	7,325
June 17, 2025	19.32	19.22	19.22	19.33	19.22	2,109
June 16, 2025	19.39	19.5	19.5	19.5	19.38	16,094
June 13, 2025	19.31	19.44	19.44	19.44	19.31	8,314
June 12, 2025	19.4	19.5	19.5	19.52	19.4	5,705
June 11, 2025	19.36	19.44	19.44	19.45	19.35	350,337
June 10, 2025	19.37	19.4	19.4	19.41	19.36	14,581
June 09, 2025	19.47	19.45	19.45	19.48	19.45	2,770
June 06, 2025	19.35	19.41	19.41	19.41	19.35	10,280
June 05, 2025	19.34	19.33	19.33	19.35	19.28	10,001
June 04, 2025	19.48	19.45	19.45	19.48	19.45	2,035
June 03, 2025	19.49	19.5	19.5	19.51	19.49	2,166
June 02, 2025	19.52	19.6	19.6	19.6	19.49	17,186
May 30, 2025	19.6	19.43	19.43	19.66	19.43	47,496
May 29, 2025	19.49	19.45	19.45	19.49	19.38	18,753
May 28, 2025	19.33	19.35	19.35	19.42	19.33	286,336
May 27, 2025	19.51	19.66	19.66	19.66	19.51	32,532

Lyxor Core MSCI Japan (DR) UCITS ETF (LCJD.L) LSE