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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.92	25.12	25.12	25.13	24.91	37,946
February 19, 2026	25.27	25.14	25.14	25.27	25.04	134,506
February 18, 2026	25.33	25.32	25.32	25.35	25.26	290,187
February 17, 2026	25.12	25.25	25.25	25.25	25.09	133,880
February 16, 2026	25.31	25.22	25.22	25.33	25.18	1,039
February 13, 2026	25.56	25.82	25.82	25.82	25.55	44,084
February 12, 2026	25.86	25.76	25.76	25.96	25.74	58,269
February 11, 2026	25.93	25.8	25.8	25.93	25.72	37,204
February 10, 2026	25.42	25.66	25.66	25.8	25.42	104,186
February 09, 2026	24.95	25.08	25.08	25.09	24.79	75,096
February 06, 2026	24.17	24.52	24.52	24.54	24.16	60,204
February 05, 2026	23.82	23.86	23.86	23.88	23.79	13,671
February 04, 2026	23.97	24.19	24.19	24.28	23.94	15,709
February 03, 2026	24.01	23.82	23.82	24.05	23.77	50,307
February 02, 2026	23.42	23.62	23.62	23.62	23.4	48,724
January 30, 2026	23.62	23.67	23.67	23.74	23.62	71,357
January 29, 2026	23.82	23.54	23.54	23.82	23.45	127,056
January 28, 2026	23.64	23.44	23.44	23.64	23.32	178,071
January 27, 2026	23.45	23.66	23.66	23.67	23.43	31,549
January 26, 2026	23.52	23.42	23.42	23.53	23.39	48,313
January 23, 2026	23.28	23.23	23.23	23.28	23.18	13,529
January 22, 2026	23.24	23.43	23.43	23.45	23.24	1.31M
January 21, 2026	23.2	23.29	23.29	23.31	23.2	9,802
January 20, 2026	23.3	23.27	23.27	23.3	23.19	16,738
January 19, 2026	23.61	23.57	23.57	23.65	23.56	34,818
January 16, 2026	23.67	23.57	23.57	23.67	23.56	10,981
January 15, 2026	23.69	23.64	23.64	23.77	23.63	12,285
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

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