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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	22.99	23.04	23.04	23.04	22.99	144
August 15, 2025	22.89	22.83	22.83	22.89	22.83	1,818
August 14, 2025	22.44	22.52	22.52	22.57	22.44	1,548
August 13, 2025	22.75	22.6	22.6	22.78	22.6	2,359
August 12, 2025	22.47	22.65	22.65	22.7	22.46	4,265
August 11, 2025	22.36	22.34	22.34	22.38	22.29	802
August 08, 2025	22.15	22.32	22.32	22.32	22.15	2,048
August 07, 2025	21.83	21.84	21.84	21.96	21.83	459
August 06, 2025	21.62	21.66	21.66	21.66	21.6	364
August 05, 2025	21.43	21.41	21.41	21.46	21.41	1,567
August 04, 2025	21.3	21.38	21.38	21.38	21.3	6,243
August 01, 2025	21.5	21.11	21.11	21.5	21.09	4,282
July 31, 2025	21.54	21.49	21.49	21.66	21.49	4,601
July 30, 2025	21.38	21.38	21.38	21.38	21.38	359
July 29, 2025	21.33	21.2	21.2	21.36	21.2	1,697
July 28, 2025	21.45	21.32	21.32	21.45	21.32	542
July 25, 2025	21.61	21.56	21.56	21.61	21.56	4,313
July 24, 2025	21.87	21.79	21.79	21.87	21.77	1,592
July 23, 2025	21.42	21.59	21.59	21.6	21.41	10,082
July 22, 2025	20.7	20.66	20.66	20.73	20.63	797
July 21, 2025	20.69	20.74	20.74	20.75	20.65	706
July 18, 2025	20.69	20.64	20.64	20.69	20.64	13
July 17, 2025	20.71	20.76	20.76	20.76	20.7	3,001
July 16, 2025	20.6	20.41	20.41	20.6	20.41	2,110
July 15, 2025	20.63	20.62	20.62	20.68	20.62	875
July 14, 2025	20.57	20.61	20.61	20.61	20.56	181
July 11, 2025	20.57	20.55	20.55	20.57	20.55	14
July 10, 2025	20.52	20.59	20.59	20.59	20.52	909
July 09, 2025	20.66	20.63	20.63	20.66	20.63	460
July 08, 2025	20.66	20.67	20.67	20.69	20.66	448
July 07, 2025	20.58	20.64	20.64	20.69	20.58	11,881
July 04, 2025	20.63	20.67	20.67	20.67	20.62	1,904
July 03, 2025	20.65	20.85	20.85	20.87	20.65	1,114
July 02, 2025	20.67	20.61	20.61	20.67	20.59	4,432
July 01, 2025	20.68	20.65	20.65	20.68	20.57	4,368
June 30, 2025	20.85	20.84	20.84	20.85	20.83	9,076
June 27, 2025	20.93	20.99	20.99	20.99	20.91	1,308
June 26, 2025	20.47	20.52	20.52	20.52	20.47	1,813
June 25, 2025	20.35	20.31	20.31	20.39	20.31	937
June 24, 2025	20.25	20.23	20.23	20.27	20.23	484
June 23, 2025	20.2	20.2	20.2	20.2	20.2	0
June 20, 2025	20.19	20.2	20.2	20.27	20.18	6,659
June 19, 2025	20.39	20.3	20.3	20.41	20.3	11,355
June 18, 2025	20.47	20.42	20.42	20.47	20.42	12,876
June 17, 2025	20.28	20.26	20.26	20.3	20.26	10,289
June 16, 2025	20.32	20.4	20.4	20.4	20.31	13,672
June 13, 2025	20.22	20.28	20.28	20.28	20.22	5,448
June 12, 2025	20.29	20.33	20.33	20.37	20.26	6,088
June 11, 2025	20.43	20.39	20.39	20.47	20.39	220
June 10, 2025	20.36	20.4	20.4	20.4	20.34	237
June 09, 2025	20.34	20.39	20.39	20.39	20.34	286
June 06, 2025	20.3	20.37	20.37	20.41	20.3	3,148
June 05, 2025	20.09	20.14	20.14	20.14	20	1,046
June 04, 2025	20.35	20.18	20.18	20.35	20.18	749
June 03, 2025	20.24	20.35	20.35	20.35	20.2	25,126
June 02, 2025	20.29	20.3	20.3	20.3	20.17	1,711
May 30, 2025	20.45	20.34	20.34	20.51	20.27	10,173
May 29, 2025	20.53	20.34	20.34	20.54	20.25	23,728
May 28, 2025	20.24	20.32	20.32	20.37	20.24	605
May 27, 2025	20.3	20.55	20.55	20.55	20.3	10,073

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