Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,798.29 -2,700.32 (-4.06%) CMC Crypto 200
1,353.07 -29.50 (-2.14%)
iShares Nikkei 225 UCITS ETF (DE) (0MO3.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
As of 11:44AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 0.00 | 0.00 | 0.00 | 23.16 | 23.16 | 1,125 |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 516 |
| 19 Apr 2024 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 14 |
| 18 Apr 2024 | 23.12 | 23.13 | 23.12 | 23.13 | 23.13 | 258 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 10 |
| 12 Apr 2024 | 24.22 | 24.22 | 24.18 | 24.18 | 24.18 | 51 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 20 |
| 28 Mar 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 30 |
| 27 Mar 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 1 |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | 24.33 | 24.33 | 24.26 | 24.26 | 24.26 | 40 |
| 18 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 1 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 10 |
| 07 Mar 2024 | 24.33 | 24.45 | 24.33 | 24.45 | 24.45 | 43 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | - | - | - | - | - | - |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 5,200 |
| 20 Feb 2024 | 23.71 | 23.71 | 23.69 | 23.69 | 23.69 | 6,220 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 1 |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 50 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1,232 |
| 17 Jan 2024 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 200 |
| 16 Jan 2024 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 150,000 |
| 08 Jan 2024 | - | - | - | - | - | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 5 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 4 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 1 |
| 07 Dec 2023 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 2 |
| 06 Dec 2023 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| *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.