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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	23.4	23.51	23.49	23.51	23.4	4,630
January 13, 2026	23.26	23.28	23.28	23.33	23.21	3,129
January 12, 2026	23.41	23.52	23.52	23.54	23.39	137,200
January 09, 2026	22.8	23.25	23.25	23.39	22.79	215,482
January 08, 2026	22.73	22.83	22.83	22.84	22.73	19,748
January 07, 2026	22.9	22.88	22.88	22.91	22.86	5,385
January 06, 2026	23.17	22.87	22.87	23.17	22.86	116,378
January 05, 2026	22.62	22.88	22.88	22.89	22.61	58,029
January 02, 2026	22.39	22.37	22.37	22.46	22.36	55,388
December 31, 2025	22.21	22.25	22.25	22.26	22.21	9,733
December 30, 2025	22.33	22.36	22.36	22.39	22.33	38,119
December 29, 2025	22.33	22.32	22.32	22.35	22.27	46,481
December 24, 2025	22.31	22.31	22.31	22.31	22.29	5,534
December 23, 2025	22.42	22.38	22.38	22.44	22.37	77,149
December 22, 2025	22.1	22.16	22.16	22.16	22.07	85,980
December 19, 2025	22.13	22.23	22.23	22.23	22.08	8,204
December 18, 2025	22.01	22.14	22.14	22.16	22.01	31,501
December 17, 2025	22.18	22.08	22.08	22.19	22.08	132,256
December 16, 2025	22.29	22.3	22.3	22.41	22.28	83,653
December 15, 2025	22.55	22.56	22.56	22.66	22.55	6,067
December 12, 2025	22.35	22.29	22.29	22.37	22.28	3,619
December 11, 2025	22.02	22.35	22.35	22.37	22.02	204,072
December 10, 2025	22.09	22.15	22.15	22.15	22.06	15,406
December 09, 2025	22.21	22.2	22.2	22.24	22.18	26,917
December 08, 2025	22.25	22.09	22.09	22.26	22.08	3,144
December 05, 2025	22.2	22.17	22.17	22.24	22.17	38,777
December 04, 2025	22.35	22.24	22.24	22.4	22.24	82,550
December 03, 2025	21.85	21.92	21.92	21.92	21.81	17,103
December 02, 2025	21.89	21.88	21.88	21.97	21.88	36,768
December 01, 2025	21.85	21.95	21.95	21.98	21.82	25,314
November 28, 2025	22.06	22.01	22.01	22.06	21.96	7,384
November 27, 2025	21.99	22	22	22	21.99	925
November 26, 2025	21.93	22.07	22.07	22.07	21.88	851
November 25, 2025	21.47	21.68	21.68	21.68	21.43	173,700
November 24, 2025	21.43	21.66	21.66	21.66	21.43	107,619
November 21, 2025	21.37	21.43	21.43	21.51	21.28	26,377
November 20, 2025	21.52	21.44	21.44	21.58	21.44	57,353
November 19, 2025	21.39	21.4	21.4	21.46	21.35	2,197
November 18, 2025	21.43	21.44	21.44	21.45	21.34	56,509
November 17, 2025	22.16	22.07	22.07	22.16	22.01	60,069
November 14, 2025	22.2	22.34	22.34	22.34	22.1	51,209
November 13, 2025	22.33	22.21	22.21	22.33	22.18	297,840
November 12, 2025	22.3	22.44	22.44	22.44	22.3	52,684
November 11, 2025	22.11	22.2	22.2	22.2	22.08	13,118
November 10, 2025	22.1	22.09	22.09	22.13	22.05	34,459
November 07, 2025	22.05	21.91	21.91	22.05	21.91	46,863
November 06, 2025	22.06	22.01	22.01	22.17	21.99	51,181
November 05, 2025	21.81	21.91	21.91	21.94	21.81	30,450
November 04, 2025	22.07	22.09	22.09	22.09	22.01	58,994
November 03, 2025	22.18	22.16	22.16	22.18	22.12	77,696
October 31, 2025	22.26	22.16	22.16	22.26	22.14	13,708
October 30, 2025	22.13	22.15	22.15	22.22	22.04	23,213
October 29, 2025	22.15	22.23	22.23	22.23	22.07	22,878
October 28, 2025	22.14	22.26	22.26	22.26	22.1	180,957
October 27, 2025	22.22	22.14	22.14	22.22	22.12	36,486
October 24, 2025	21.78	21.9	21.9	21.92	21.73	112,335
October 23, 2025	21.75	21.77	21.77	21.78	21.72	33,015
October 22, 2025	21.92	21.81	21.81	21.92	21.81	19,699
October 21, 2025	21.93	21.96	21.96	21.97	21.92	27,017
October 20, 2025	22.06	22.2	22.2	22.2	22.06	33,834

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