Amundi Core MSCI Japan UCITS ETF Acc - LCUJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	20.15	20.13	20.13	20.2	20.02	118,969
January 13, 2026	19.95	19.98	19.98	20.02	19.93	146,799
January 12, 2026	20.07	20.11	20.11	20.15	20.05	144,413
January 09, 2026	19.57	19.98	19.98	20.22	19.57	164,652
January 08, 2026	19.49	19.59	19.59	19.59	19.48	141,063
January 07, 2026	19.61	19.59	19.59	19.62	19.54	99,157
January 06, 2026	19.75	19.58	19.58	19.75	19.54	128,153
January 05, 2026	19.37	19.56	19.56	19.56	19.36	96,740
January 02, 2026	19.11	19.04	19.04	19.15	19.03	260,607
December 30, 2025	18.97	19.05	19.05	19.05	18.96	80,336
December 29, 2025	18.96	18.97	18.97	18.98	18.91	102,858
December 23, 2025	19.01	19	19	19.06	19	43,026
December 22, 2025	18.85	18.84	18.84	18.86	18.77	153,026
December 19, 2025	18.88	18.97	18.97	18.98	18.83	147,118
December 18, 2025	18.74	18.87	18.87	18.88	18.73	144,610
December 17, 2025	18.93	18.83	18.83	18.95	18.79	101,561
December 16, 2025	18.94	18.95	18.95	19	18.91	402,354
December 15, 2025	19.24	19.16	19.16	19.3	19.16	59,712
December 12, 2025	19.11	18.98	18.98	19.11	18.97	138,803
December 11, 2025	18.83	19.01	19.01	19.04	18.81	318,301
December 10, 2025	18.96	19.01	19.01	19.01	18.94	105,374
December 09, 2025	19.09	19.07	19.07	19.1	19.04	33,144
December 08, 2025	19.08	19	19	19.11	18.98	350,607
December 05, 2025	19.04	19.06	19.06	19.19	19.03	62,648
December 04, 2025	19.16	19.08	19.08	19.2	19.07	169,502
December 03, 2025	18.77	18.79	18.79	18.79	18.67	114,917
December 02, 2025	18.84	18.84	18.84	18.91	18.83	291,716
December 01, 2025	18.82	18.88	18.88	18.91	18.77	87,422
November 28, 2025	19.03	18.99	18.99	19.03	18.97	32,589
November 27, 2025	18.98	18.96	18.96	19.01	18.94	32,752
November 26, 2025	18.96	19.04	19.04	19.04	18.89	32,570
November 25, 2025	18.61	18.74	18.74	18.75	18.58	110,403
November 24, 2025	18.71	18.78	18.78	18.79	18.61	214,911
November 21, 2025	18.55	18.62	18.62	18.64	18.48	192,753
November 20, 2025	18.65	18.58	18.58	18.74	18.58	110,621
November 19, 2025	18.46	18.54	18.54	18.63	18.44	151,289
November 18, 2025	18.46	18.52	18.52	18.52	18.41	156,077
November 17, 2025	19.09	19.02	19.02	19.12	18.99	67,903
November 14, 2025	19.09	19.22	19.22	19.22	19	188,532
November 13, 2025	19.28	19.05	19.05	19.3	19.05	111,181
November 12, 2025	19.25	19.34	19.34	19.35	19.25	87,946
November 11, 2025	19.12	19.14	19.14	19.14	19.07	72,297
November 10, 2025	19.08	19.09	19.09	19.14	19.04	56,019
November 07, 2025	19.11	18.91	18.91	19.13	18.91	129,414
November 06, 2025	3,389.85	3,389.85	3,389.85	3,389.85	3,389.85	78,588
November 05, 2025	18.99	19.09	19.09	19.1	18.97	465,709
November 04, 2025	19.15	19.21	19.21	19.26	19.1	199,280
November 03, 2025	3,406.55	3,406.55	3,406.55	3,406.55	3,406.55	160,265
October 31, 2025	19.22	19.16	19.16	19.28	19.16	64,452
October 30, 2025	19.09	19.15	19.15	19.16	19.04	59,983
October 29, 2025	19.03	19.04	19.04	19.05	18.97	94,947
October 28, 2025	18.99	19.08	19.08	19.09	18.96	542,701
October 27, 2025	19.1	19.01	19.01	19.1	19	278,924
October 24, 2025	18.74	18.82	18.82	18.85	18.71	94,929
October 23, 2025	18.77	18.75	18.75	18.81	18.72	65,106
October 22, 2025	18.9	18.78	18.78	18.92	18.78	301,991
October 21, 2025	18.85	18.89	18.89	18.91	18.84	45,784
October 20, 2025	18.92	19.04	19.04	19.06	18.85	94,492
October 17, 2025	18.41	18.56	18.56	18.65	18.3	335,855
October 16, 2025	18.6	18.58	18.58	18.63	18.55	72,574

Amundi Core MSCI Japan UCITS ETF Acc (LCUJ.DE) XETRA