BNP Paribas Easy - MSCI Japan ex Controversial Weapons (0E4H.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:49PM BST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 642 |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2,768,200 |
| 03 May 2024 | 14.66 | 14.70 | 14.66 | 14.70 | 14.70 | 65,353 |
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 4,119 |
| 29 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 438,120 |
| 26 Apr 2024 | - | - | - | - | - | - |
| 25 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 270,000 |
| 24 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 346,197 |
| 23 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 3,948 |
| 22 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1,218,206 |
| 19 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 37,094 |
| 18 Apr 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 25,000 |
| 17 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 382,631 |
| 16 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 459,709 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1,413,616 |
| 10 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 110,000 |
| 09 Apr 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | 23,000 |
| 08 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 427,052 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 1,725 |
| 03 Apr 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 293,392 |
| 02 Apr 2024 | 14.96 | 14.96 | 14.86 | 14.86 | 14.86 | 24,758 |
| 28 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 5,234,380 |
| 27 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 3,160,525 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 32,821 |
| 21 Mar 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 32,821 |
| 20 Mar 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 6,368 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 185,017 |
| 14 Mar 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 185,017 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 2,533 |
| 11 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 150,000 |
| 08 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 6,084,321 |
| 07 Mar 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 39,551 |
| 06 Mar 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 39,551 |
| 05 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 37,665 |
| 04 Mar 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 37,665 |
| 01 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 244,863 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 62,601 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 130,000 |
| 23 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 2,886,753 |
| 22 Feb 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 16,159 |
| 21 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4,880,021 |
| 20 Feb 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 42,481 |
| 19 Feb 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 42,481 |
| 16 Feb 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 1,289 |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 36,337 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 203,236 |
| 09 Feb 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1,730 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 22,402 |
| 06 Feb 2024 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | 22,402 |
| 05 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 70,000 |
| 02 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 628,448 |
| 01 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 533,904 |
| 31 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 73,422 |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 44,296 |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 8,309 |
| 11 Jan 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 93,400 |
| 10 Jan 2024 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 93,400 |
| 09 Jan 2024 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | 1,350 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 13.29 | 13.29 | 13.26 | 13.26 | 13.26 | 172,740 |
| 03 Jan 2024 | 13.32 | 13.32 | 13.30 | 13.30 | 13.30 | 165,460 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 521,941 |
| 22 Dec 2023 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 1,396 |
| 21 Dec 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 345,300 |
| 20 Dec 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 16,175 |
| 19 Dec 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1,036,912 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 898,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.