Amundi MSCI Japan UCITS ETF (ETR:LCUJ)
Germany · Delayed Price · Currency is EUR 18.09
-0.17 (-0.92%)
Sep 9, 2025, 5:36 PM CET
ETR:LCUJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.08 | 18.11 | 18.02 | 18.09 | 18.09 | -0.88% | 275,203 |
| Sep 8, 2025 | 18.13 | 18.27 | 18.11 | 18.25 | 18.25 | 1.96% | 145,142 |
| Sep 5, 2025 | 17.98 | 18.04 | 17.85 | 17.90 | 17.90 | -0.06% | 126,999 |
| Sep 4, 2025 | 17.85 | 17.95 | 17.79 | 17.91 | 17.91 | 1.42% | 40,959 |
| Sep 3, 2025 | 17.66 | 17.71 | 17.62 | 17.66 | 17.66 | -0.28% | 123,269 |
| Sep 2, 2025 | 17.84 | 17.84 | 17.65 | 17.71 | 17.71 | -0.78% | 184,820 |
| Sep 1, 2025 | 17.82 | 17.85 | 17.80 | 17.85 | 17.85 | 0.62% | 116,637 |
| Aug 29, 2025 | 17.94 | 17.95 | 17.74 | 17.74 | 17.74 | -1.72% | 436,911 |
| Aug 28, 2025 | 18.08 | 18.13 | 18.02 | 18.05 | 18.05 | 0.73% | 101,317 |
| Aug 27, 2025 | 17.92 | 17.92 | 17.84 | 17.92 | 17.92 | - | 124,362 |
| Aug 26, 2025 | 17.91 | 17.92 | 17.85 | 17.92 | 17.92 | -0.50% | 40,342 |
| Aug 25, 2025 | 18.04 | 18.05 | 18.00 | 18.01 | 18.01 | -0.72% | 68,706 |
| Aug 22, 2025 | 18.05 | 18.19 | 18.02 | 18.14 | 18.14 | 0.67% | 45,054 |
| Aug 21, 2025 | 18.02 | 18.03 | 17.94 | 18.02 | 18.02 | -0.50% | 71,539 |
| Aug 20, 2025 | 18.18 | 18.18 | 18.06 | 18.11 | 18.11 | -0.60% | 219,448 |
| Aug 19, 2025 | 18.21 | 18.27 | 18.18 | 18.22 | 18.22 | -0.22% | 60,347 |
| Aug 18, 2025 | 18.24 | 18.26 | 18.21 | 18.26 | 18.26 | 0.50% | 49,548 |
| Aug 15, 2025 | 18.25 | 18.25 | 18.15 | 18.17 | 18.17 | 1.40% | 41,484 |
| Aug 14, 2025 | 17.94 | 17.96 | 17.90 | 17.92 | 17.92 | -0.11% | 33,260 |
| Aug 13, 2025 | 18.01 | 18.07 | 17.92 | 17.94 | 17.94 | -0.17% | 180,025 |
| Aug 12, 2025 | 17.87 | 17.99 | 17.84 | 17.97 | 17.97 | 0.73% | 75,729 |
| Aug 11, 2025 | 17.77 | 17.85 | 17.75 | 17.84 | 17.84 | 0.68% | 81,061 |
| Aug 8, 2025 | 17.65 | 17.74 | 17.64 | 17.72 | 17.72 | 1.66% | 79,393 |
| Aug 7, 2025 | 17.42 | 17.55 | 17.40 | 17.43 | 17.43 | 0.69% | 178,868 |
| Aug 6, 2025 | 17.37 | 17.38 | 17.27 | 17.31 | 17.31 | 0.82% | 56,002 |
| Aug 5, 2025 | 17.31 | 17.31 | 17.17 | 17.17 | 17.17 | -0.17% | 64,316 |
| Aug 4, 2025 | 17.05 | 17.21 | 17.05 | 17.20 | 17.20 | 1.59% | 97,615 |
| Aug 1, 2025 | 17.18 | 17.18 | 16.85 | 16.93 | 16.93 | -0.99% | 120,103 |
| Jul 31, 2025 | 17.28 | 17.38 | 17.10 | 17.10 | 17.10 | -0.18% | 39,340 |
| Jul 30, 2025 | 17.13 | 17.20 | 17.11 | 17.13 | 17.13 | 0.82% | 65,580 |
| Jul 29, 2025 | 17.06 | 17.08 | 16.99 | 16.99 | 16.99 | 0.18% | 51,948 |
| Jul 28, 2025 | 16.97 | 17.03 | 16.93 | 16.96 | 16.96 | -0.64% | 98,854 |
| Jul 25, 2025 | 17.14 | 17.14 | 17.07 | 17.07 | 17.07 | -1.22% | 101,397 |
| Jul 24, 2025 | 17.44 | 17.45 | 17.28 | 17.28 | 17.28 | 0.17% | 87,959 |
| Jul 23, 2025 | 17.01 | 17.26 | 17.01 | 17.25 | 17.25 | 4.67% | 358,204 |
| Jul 22, 2025 | 16.45 | 16.57 | 16.45 | 16.48 | 16.48 | -0.12% | 222,923 |
| Jul 21, 2025 | 16.47 | 16.52 | 16.44 | 16.50 | 16.50 | 0.79% | 80,533 |
| Jul 18, 2025 | 16.44 | 16.44 | 16.37 | 16.37 | 16.37 | -1.09% | 56,999 |
| Jul 17, 2025 | 16.51 | 16.62 | 16.48 | 16.55 | 16.55 | 1.91% | 40,981 |
| Jul 16, 2025 | 16.33 | 16.41 | 16.24 | 16.24 | 16.24 | -0.79% | 93,533 |
| Jul 15, 2025 | 16.41 | 16.45 | 16.36 | 16.37 | 16.37 | -0.30% | 412,508 |
| Jul 14, 2025 | 16.45 | 16.45 | 16.37 | 16.42 | 16.42 | 0.24% | 52,159 |
| Jul 11, 2025 | 16.49 | 16.49 | 16.36 | 16.38 | 16.38 | -0.85% | 30,338 |
| Jul 10, 2025 | 16.42 | 16.53 | 16.41 | 16.52 | 16.52 | 0.06% | 253,557 |
| Jul 9, 2025 | 16.47 | 16.57 | 16.47 | 16.51 | 16.51 | -0.18% | 95,068 |
| Jul 8, 2025 | 16.51 | 16.57 | 16.49 | 16.54 | 16.54 | -0.24% | 98,219 |
| Jul 7, 2025 | 16.57 | 16.63 | 16.55 | 16.58 | 16.58 | -0.66% | 63,345 |
| Jul 4, 2025 | 16.73 | 16.74 | 16.67 | 16.69 | 16.69 | -0.77% | 37,650 |
| Jul 3, 2025 | 16.74 | 16.84 | 16.74 | 16.82 | 16.82 | 0.48% | 148,265 |
| Jul 2, 2025 | 16.78 | 16.78 | 16.72 | 16.74 | 16.74 | -0.30% | 98,306 |