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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.22	21.32	21.32	21.33	21.15	670,359
February 19, 2026	21.45	21.34	21.34	21.45	21.29	133,523
February 18, 2026	21.38	21.44	21.44	21.45	21.33	83,845
February 17, 2026	21.27	21.34	21.34	21.34	21.22	84,228
February 16, 2026	21.35	21.26	21.26	21.36	21.24	131,228
February 13, 2026	21.55	21.73	21.73	21.75	21.49	112,111
February 12, 2026	21.79	21.7	21.7	21.84	21.67	234,042
February 11, 2026	21.73	21.76	21.76	21.89	21.63	168,036
February 10, 2026	21.37	21.58	21.58	21.65	21.35	133,794
February 09, 2026	20.92	21.1	21.1	21.1	20.84	207,674
February 06, 2026	20.46	20.79	20.79	20.79	20.46	110,336
February 05, 2026	20.19	20.21	20.21	20.27	20.13	63,754
February 04, 2026	20.25	20.49	20.49	20.6	20.24	125,264
February 03, 2026	20.31	20.16	20.16	20.34	20.16	184,385
February 02, 2026	19.78	20.03	20.03	20.03	19.78	65,782
January 30, 2026	19.84	19.92	19.92	19.94	19.8	76,386
January 29, 2026	19.75	19.72	19.72	19.88	19.63	112,381
January 28, 2026	19.73	19.64	19.64	19.73	19.5	106,045
January 27, 2026	19.77	19.74	19.74	19.87	19.72	87,213
January 26, 2026	19.83	19.7	19.7	19.9	19.69	95,339
January 23, 2026	19.86	19.74	19.74	19.87	19.7	91,601
January 22, 2026	19.92	19.94	19.94	19.98	19.91	103,577
January 21, 2026	19.81	19.88	19.88	19.92	19.74	125,860
January 20, 2026	19.93	19.83	19.83	19.93	19.66	238,258
January 19, 2026	20.33	20.23	20.23	20.36	20.23	79,708
January 16, 2026	20.4	20.33	20.33	20.4	20.27	45,757
January 15, 2026	20.36	20.34	20.34	20.46	20.34	55,539
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

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