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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	18.13	18.25	18.25	18.27	18.11	145,142
September 05, 2025	17.98	17.9	17.9	18.04	17.85	126,999
September 04, 2025	17.85	17.91	17.91	17.95	17.79	40,959
September 03, 2025	17.66	17.66	17.66	17.71	17.62	123,269
September 02, 2025	17.84	17.71	17.71	17.84	17.65	184,820
September 01, 2025	17.82	17.85	17.85	17.85	17.8	116,637
August 29, 2025	17.94	17.74	17.74	17.95	17.74	436,911
August 28, 2025	18.08	18.05	18.05	18.13	18.02	101,317
August 27, 2025	17.92	17.92	17.92	17.92	17.84	124,362
August 26, 2025	17.91	17.92	17.92	17.92	17.85	40,342
August 25, 2025	18.04	18.01	18.01	18.05	18	68,706
August 22, 2025	18.05	18.14	18.14	18.19	18.02	45,054
August 21, 2025	18.02	18.02	18.02	18.03	17.94	71,539
August 20, 2025	18.18	18.11	18.11	18.18	18.06	219,448
August 19, 2025	18.21	18.22	18.22	18.27	18.18	60,347
August 18, 2025	18.24	18.26	18.26	18.26	18.21	49,548
August 15, 2025	18.25	18.17	18.17	18.25	18.15	41,481
August 14, 2025	17.94	17.92	17.92	17.96	17.9	33,260
August 13, 2025	18.01	17.94	17.94	18.07	17.92	180,025
August 12, 2025	17.87	17.97	17.97	17.99	17.84	75,729
August 11, 2025	17.77	17.84	17.84	17.85	17.75	81,061
August 08, 2025	17.65	17.72	17.72	17.74	17.64	79,393
August 07, 2025	17.42	17.43	17.43	17.55	17.4	178,868
August 06, 2025	17.37	17.31	17.31	17.38	17.27	56,002
August 05, 2025	17.31	17.17	17.17	17.31	17.17	64,316
August 04, 2025	17.05	17.2	17.2	17.21	17.05	97,615
August 01, 2025	17.18	16.93	16.93	17.18	16.85	120,103
July 31, 2025	17.28	17.1	17.1	17.38	17.1	39,340
July 30, 2025	17.13	17.13	17.13	17.2	17.11	65,580
July 29, 2025	17.06	16.99	16.99	17.08	16.99	51,948
July 28, 2025	16.97	16.96	16.96	17.03	16.93	98,854
July 25, 2025	17.14	17.07	17.07	17.14	17.07	101,397
July 24, 2025	17.44	17.28	17.28	17.45	17.28	87,959
July 23, 2025	17.01	17.25	17.25	17.26	17.01	358,204
July 22, 2025	16.45	16.48	16.48	16.57	16.45	222,923
July 21, 2025	16.47	16.5	16.5	16.52	16.44	80,533
July 18, 2025	16.44	16.37	16.37	16.44	16.37	56,999
July 17, 2025	16.51	16.55	16.55	16.62	16.48	40,981
July 16, 2025	16.33	16.24	16.24	16.41	16.24	93,533
July 15, 2025	16.41	16.37	16.37	16.45	16.36	412,508
July 14, 2025	16.45	16.42	16.42	16.45	16.37	52,159
July 11, 2025	16.49	16.38	16.38	16.49	16.36	30,338
July 10, 2025	16.42	16.52	16.52	16.53	16.41	253,557
July 09, 2025	16.47	16.51	16.51	16.57	16.47	95,068
July 08, 2025	16.51	16.54	16.54	16.57	16.49	98,219
July 07, 2025	16.57	16.58	16.58	16.63	16.55	63,345
July 04, 2025	16.73	16.69	16.69	16.74	16.67	37,650
July 03, 2025	16.74	16.82	16.82	16.84	16.74	148,265
July 02, 2025	16.78	16.74	16.74	16.78	16.72	98,306
July 01, 2025	16.8	16.79	16.79	16.84	16.75	112,212
June 30, 2025	17.02	16.9	16.9	17.02	16.9	190,212
June 27, 2025	16.94	17.04	17.04	17.04	16.92	44,085
June 26, 2025	16.68	16.69	16.69	16.72	16.64	71,986
June 25, 2025	16.57	16.51	16.51	16.61	16.51	79,038
June 24, 2025	16.59	16.54	16.54	16.6	16.53	168,351
June 23, 2025	16.38	16.43	16.43	16.46	16.37	41,667
June 20, 2025	16.59	16.54	16.54	16.64	16.54	78,895
June 19, 2025	16.85	16.73	16.73	16.85	16.73	9,922
June 18, 2025	16.91	16.87	16.87	16.95	16.83	36,021
June 17, 2025	16.71	16.68	16.68	16.71	16.63	56,965

Amundi MSCI Japan UCITS ETF (LCUJ.DE) XETRA