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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	16.76	16.66	16.66	16.77	16.66	25,070
December 03, 2025	16.49	16.41	16.41	16.5	16.39	20,107
December 02, 2025	16.56	16.58	16.58	16.62	16.56	12,950
December 01, 2025	16.51	16.59	16.59	16.59	16.48	39,858
November 28, 2025	16.66	16.64	16.64	16.67	16.62	29,276
November 27, 2025	16.64	16.6	16.6	16.64	16.59	7,164
November 26, 2025	16.64	16.67	16.67	16.67	16.59	11,251
November 25, 2025	16.35	16.44	16.44	16.44	16.34	54,225
November 24, 2025	16.45	16.52	16.52	16.54	16.42	11,715
November 21, 2025	16.34	16.35	16.35	16.4	16.32	39,603
November 20, 2025	16.42	16.37	16.37	16.46	16.37	15,335
November 19, 2025	16.29	16.36	16.36	16.42	16.29	13,929
November 18, 2025	16.28	16.31	16.31	16.31	16.24	29,520
November 17, 2025	16.82	16.73	16.73	16.85	16.73	2.91M
November 14, 2025	16.9	16.96	16.96	16.97	16.81	26,981
November 13, 2025	17.03	16.81	16.81	17.03	16.81	11,856
November 12, 2025	16.96	17.07	17.07	17.09	16.96	10,102
November 11, 2025	16.84	16.84	16.84	16.84	16.81	90,458
November 10, 2025	16.79	16.76	16.76	16.81	16.74	8,623
November 07, 2025	16.81	16.64	16.64	16.81	16.63	28,087
November 06, 2025	16.89	16.79	16.79	16.95	16.77	25,028
November 05, 2025	16.75	16.8	16.8	16.82	16.73	22,623
November 04, 2025	16.83	16.92	16.92	16.93	16.82	27,261
November 03, 2025	16.84	16.84	16.84	16.88	16.84	30,184
October 31, 2025	16.92	16.84	16.84	16.98	16.84	14,028
October 30, 2025	16.76	16.86	16.86	16.86	16.76	663,878
October 29, 2025	16.72	16.77	16.77	16.78	16.72	52,658
October 28, 2025	16.59	16.74	16.74	16.76	16.58	84,042
October 27, 2025	16.68	16.6	16.6	16.68	16.6	1.8M
October 24, 2025	16.32	16.47	16.47	16.48	16.31	32,067
October 23, 2025	16.3	16.34	16.34	16.36	16.28	26,322
October 22, 2025	16.47	16.31	16.31	16.48	16.31	701,739
October 21, 2025	16.37	16.38	16.38	16.41	16.37	6,574
October 20, 2025	16.45	16.54	16.54	16.56	16.37	20,277
October 17, 2025	15.93	16.16	16.16	16.22	15.93	56,737
October 16, 2025	16.13	16.13	16.13	16.15	16.1	34,374
October 15, 2025	16.1	16.12	16.12	16.18	16.1	27,294
October 14, 2025	15.77	15.94	15.94	15.94	15.77	9,910
October 13, 2025	15.72	15.77	15.77	15.77	15.68	39,115
October 10, 2025	15.93	15.7	15.7	15.98	15.7	9,926
October 09, 2025	16.25	16.27	16.27	16.27	16.23	22,894
October 08, 2025	16.17	16.18	16.18	16.19	16.14	30,141
October 07, 2025	16.26	16.22	16.22	16.31	16.21	27,781
October 06, 2025	16.36	16.44	16.44	16.44	16.28	12,922
October 03, 2025	16.06	16.11	16.11	16.15	16.05	39,481
October 02, 2025	15.76	15.81	15.81	15.85	15.76	36,084
October 01, 2025	15.76	15.78	15.78	15.8	15.75	25,280
September 30, 2025	15.9	15.77	15.77	15.9	15.77	22,699
September 29, 2025	15.89	15.91	15.91	15.92	15.87	29,013
September 26, 2025	15.96	15.92	15.92	15.96	15.9	17,401
September 25, 2025	15.99	15.99	15.99	15.99	15.93	13,587
September 24, 2025	15.95	15.98	15.98	16.04	15.94	40,422
September 23, 2025	15.95	15.95	15.95	16.01	15.94	19,760
September 22, 2025	15.91	15.91	15.91	15.92	15.88	11,110
September 19, 2025	15.78	15.89	15.89	15.9	15.78	84,195
September 18, 2025	15.88	15.96	15.96	15.96	15.86	14,804
September 17, 2025	15.8	15.8	15.8	15.82	15.77	26,528
September 16, 2025	15.85	15.79	15.79	15.85	15.78	12,364
September 15, 2025	15.78	15.84	15.84	15.88	15.78	40,866
September 12, 2025	15.84	15.79	15.79	15.84	15.79	10,047

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