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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	21.43	21.67	21.67	21.75	21.43	104,011
October 16, 2025	21.67	21.69	21.69	21.71	21.64	8,673
October 15, 2025	21.51	21.56	21.56	21.62	21.51	5,039
October 14, 2025	20.95	21.2	21.2	21.2	20.93	19,028
October 13, 2025	20.96	21.01	21.01	21.02	20.93	38,707
October 10, 2025	21.16	20.96	20.96	21.22	20.96	11,844
October 09, 2025	21.71	21.65	21.65	21.78	21.65	14,963
October 08, 2025	21.67	21.68	21.68	21.73	21.64	65,838
October 07, 2025	21.84	21.81	21.81	21.87	21.78	13,932
October 06, 2025	22.01	22.16	22.16	22.17	21.95	108,154
October 03, 2025	21.59	21.73	21.73	21.75	21.59	10,020
October 02, 2025	21.29	21.2	21.2	21.32	21.19	67,393
October 01, 2025	21.27	21.27	21.27	21.37	21.27	31,515
September 30, 2025	21.36	21.2	21.2	21.36	21.19	7,993
September 29, 2025	21.29	21.38	21.38	21.41	21.29	6,837
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

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