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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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