Singapore markets closed
Straits Times Index
3,291.48 -5.41 (-0.16%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,208.01 +35.86 (+0.44%) Bitcoin USD
59,409.27 +1,619.36 (+2.80%) CMC Crypto 200
1,283.83 +6.85 (+0.54%)
Amundi Index Solutions - Amundi JPX-Nikkei 400 UCITS ETF-C EUR Hedged (JPHE.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 09:50AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 285.73 | 285.73 | 285.06 | 285.06 | 285.06 | 1 |
| 02 May 2024 | 287.92 | 287.92 | 284.90 | 284.90 | 284.90 | 641 |
| 30 Apr 2024 | 289.85 | 290.23 | 289.32 | 289.32 | 289.32 | 37 |
| 29 Apr 2024 | 288.17 | 288.17 | 286.96 | 287.01 | 287.01 | 300 |
| 26 Apr 2024 | 283.44 | 286.58 | 283.44 | 286.58 | 286.58 | 952 |
| 25 Apr 2024 | 281.18 | 281.18 | 279.30 | 279.96 | 279.96 | 11 |
| 24 Apr 2024 | 285.68 | 285.68 | 283.34 | 283.15 | 283.15 | 19 |
| 23 Apr 2024 | 280.73 | 282.57 | 280.73 | 282.57 | 282.57 | 6 |
| 22 Apr 2024 | 280.16 | 280.21 | 279.74 | 279.75 | 279.75 | 28 |
| 19 Apr 2024 | 277.04 | 279.49 | 277.04 | 278.99 | 278.99 | 285 |
| 18 Apr 2024 | 281.68 | 281.92 | 280.35 | 281.92 | 281.92 | 1,511 |
| 17 Apr 2024 | 280.24 | 281.85 | 280.24 | 280.71 | 280.71 | 9 |
| 16 Apr 2024 | 283.17 | 284.61 | 283.16 | 283.61 | 283.61 | 670 |
| 15 Apr 2024 | 290.26 | 290.26 | 288.77 | 289.06 | 289.06 | 854 |
| 12 Apr 2024 | 290.34 | 290.34 | 286.50 | 286.82 | 286.82 | 126 |
| 11 Apr 2024 | 287.86 | 288.90 | 286.42 | 286.85 | 286.85 | 516 |
| 10 Apr 2024 | 288.15 | 288.15 | 285.70 | 286.09 | 286.09 | 180 |
| 09 Apr 2024 | 289.65 | 290.19 | 287.43 | 287.69 | 287.69 | 2,177 |
| 08 Apr 2024 | 287.44 | 287.44 | 286.84 | 288.23 | 288.23 | 13 |
| 05 Apr 2024 | 283.52 | 285.44 | 283.52 | 285.26 | 285.26 | 367 |
| 04 Apr 2024 | 287.47 | 287.47 | 287.47 | 288.33 | 288.33 | - |
| 03 Apr 2024 | 284.65 | 286.16 | 284.65 | 287.47 | 287.47 | 15 |
| 02 Apr 2024 | 282.18 | 286.02 | 282.18 | 284.24 | 284.24 | 190 |
| 28 Mar 2024 | 288.93 | 290.16 | 288.93 | 290.24 | 290.24 | 24 |
| 27 Mar 2024 | 289.79 | 290.29 | 289.79 | 290.13 | 290.13 | 886 |
| 26 Mar 2024 | 289.41 | 290.01 | 289.41 | 290.81 | 290.81 | 3 |
| 25 Mar 2024 | 288.58 | 289.04 | 287.93 | 288.91 | 288.91 | 70 |
| 22 Mar 2024 | 293.06 | 293.06 | 291.46 | 291.48 | 291.48 | 33 |
| 21 Mar 2024 | 291.97 | 291.97 | 291.06 | 292.25 | 292.25 | 1 |
| 20 Mar 2024 | 289.34 | 289.48 | 289.15 | 288.84 | 288.84 | 23 |
| 19 Mar 2024 | 284.82 | 284.88 | 284.82 | 287.37 | 287.37 | 9 |
| 18 Mar 2024 | 282.67 | 283.21 | 281.82 | 282.84 | 282.84 | 203 |
| 15 Mar 2024 | 277.83 | 279.13 | 277.83 | 278.37 | 278.37 | 134 |
| 14 Mar 2024 | 276.50 | 277.22 | 275.17 | 275.10 | 275.10 | 214 |
| 13 Mar 2024 | 274.81 | 275.58 | 274.21 | 274.93 | 274.93 | 80 |
| 12 Mar 2024 | 275.21 | 277.49 | 274.54 | 276.75 | 276.75 | 63 |
| 11 Mar 2024 | 275.74 | 275.74 | 274.13 | 274.22 | 274.22 | 307 |
| 08 Mar 2024 | 283.47 | 283.99 | 281.05 | 281.85 | 281.85 | 274 |
| 07 Mar 2024 | 280.74 | 281.60 | 280.72 | 282.71 | 282.71 | 342 |
| 06 Mar 2024 | 283.59 | 284.89 | 283.59 | 285.27 | 285.27 | 43 |
| 05 Mar 2024 | 283.09 | 283.67 | 282.20 | 282.42 | 282.42 | 251 |
| 04 Mar 2024 | 282.21 | 282.38 | 281.00 | 281.03 | 281.03 | 676 |
| 01 Mar 2024 | 281.95 | 282.38 | 281.65 | 281.63 | 281.63 | 196 |
| 29 Feb 2024 | 277.13 | 277.13 | 276.20 | 276.84 | 276.84 | 71 |
| 28 Feb 2024 | 277.30 | 277.97 | 276.14 | 277.56 | 277.56 | 296 |
| 27 Feb 2024 | 278.28 | 279.07 | 278.28 | 278.56 | 278.56 | 36 |
| 26 Feb 2024 | 277.91 | 279.47 | 277.91 | 278.84 | 278.84 | 297 |
| 23 Feb 2024 | 276.88 | 278.97 | 276.88 | 277.91 | 277.91 | 545 |
| 22 Feb 2024 | 275.99 | 277.78 | 275.99 | 276.76 | 276.76 | 299 |
| 21 Feb 2024 | 272.98 | 273.69 | 272.70 | 273.69 | 273.69 | 172 |
| 20 Feb 2024 | 273.80 | 273.80 | 273.44 | 272.29 | 272.29 | 59 |
| 19 Feb 2024 | 273.61 | 274.81 | 273.61 | 274.24 | 274.24 | 3,506 |
| 16 Feb 2024 | 272.90 | 273.71 | 271.29 | 272.47 | 272.47 | 162 |
| 15 Feb 2024 | 269.03 | 269.58 | 269.03 | 270.52 | 270.52 | 8 |
| 14 Feb 2024 | 268.05 | 268.83 | 268.05 | 268.56 | 268.56 | 607 |
| 13 Feb 2024 | 271.51 | 271.65 | 269.47 | 270.09 | 270.09 | 189 |
| 12 Feb 2024 | 266.70 | 267.72 | 266.36 | 267.54 | 267.54 | 100 |
| 09 Feb 2024 | 265.09 | 265.76 | 265.09 | 264.94 | 264.94 | 39 |
| 08 Feb 2024 | 265.04 | 265.25 | 264.07 | 263.51 | 263.51 | 111 |
| 07 Feb 2024 | 263.14 | 263.66 | 262.56 | 263.39 | 263.39 | 770 |
| 06 Feb 2024 | 262.65 | 262.81 | 262.19 | 261.87 | 261.87 | 31 |
| 05 Feb 2024 | 264.62 | 264.97 | 263.90 | 263.73 | 263.73 | 379 |
| 02 Feb 2024 | 262.33 | 264.10 | 261.93 | 263.74 | 263.74 | 181 |
| 01 Feb 2024 | 261.49 | 262.33 | 261.31 | 260.74 | 260.74 | 371 |
| 31 Jan 2024 | 263.70 | 263.80 | 262.40 | 261.94 | 261.94 | 527 |
| 30 Jan 2024 | 260.71 | 261.00 | 260.71 | 261.37 | 261.37 | 49 |
| 29 Jan 2024 | 261.55 | 261.77 | 260.72 | 260.85 | 260.85 | 62 |
| 26 Jan 2024 | 258.66 | 260.82 | 258.66 | 260.82 | 260.82 | 552 |
| 25 Jan 2024 | 261.54 | 261.54 | 259.97 | 260.36 | 260.36 | 562 |
| 24 Jan 2024 | 262.82 | 262.82 | 261.22 | 262.44 | 262.44 | 603 |
| 23 Jan 2024 | 263.04 | 263.04 | 263.04 | 262.08 | 262.08 | 11 |
| 22 Jan 2024 | 263.78 | 264.73 | 263.68 | 264.35 | 264.35 | 115 |
| 19 Jan 2024 | 259.54 | 260.65 | 259.54 | 260.18 | 260.18 | 17 |
| 18 Jan 2024 | 258.32 | 260.31 | 258.32 | 259.98 | 259.98 | 215 |
| 17 Jan 2024 | 258.64 | 258.64 | 257.40 | 258.18 | 258.18 | 211 |
| 16 Jan 2024 | 258.97 | 261.29 | 258.97 | 261.29 | 261.29 | 145 |
| 15 Jan 2024 | 262.00 | 263.24 | 262.00 | 263.12 | 263.12 | 140 |
| 12 Jan 2024 | 257.19 | 258.94 | 257.19 | 258.63 | 258.63 | 17 |
| 11 Jan 2024 | 257.87 | 257.87 | 255.89 | 256.34 | 256.34 | 120 |
| 10 Jan 2024 | 253.30 | 255.87 | 253.30 | 255.33 | 255.33 | 248 |
| 09 Jan 2024 | 248.93 | 249.03 | 247.89 | 248.56 | 248.56 | 180 |
| 08 Jan 2024 | 246.37 | 248.23 | 246.37 | 247.88 | 247.88 | 25 |
| 05 Jan 2024 | 246.95 | 248.56 | 246.95 | 248.51 | 248.51 | 114 |
| 04 Jan 2024 | 245.41 | 246.71 | 245.41 | 246.43 | 246.43 | 11 |
| 03 Jan 2024 | 245.45 | 245.45 | 245.32 | 243.90 | 243.90 | 8 |
| 02 Jan 2024 | 244.15 | 244.34 | 243.57 | 243.44 | 243.44 | 341 |
| 29 Dec 2023 | 244.31 | 245.16 | 243.28 | 243.02 | 243.02 | 1,530 |
| 28 Dec 2023 | 243.24 | 243.97 | 243.05 | 243.90 | 243.90 | 121 |
| 27 Dec 2023 | 243.61 | 243.98 | 242.77 | 243.29 | 243.29 | 198 |
| 22 Dec 2023 | 240.99 | 243.23 | 240.99 | 243.01 | 243.01 | 38 |
| 21 Dec 2023 | 239.96 | 240.21 | 239.96 | 240.43 | 240.43 | 1 |
| 20 Dec 2023 | 241.89 | 242.10 | 241.24 | 241.93 | 241.93 | 115 |
| 19 Dec 2023 | 241.82 | 243.12 | 241.82 | 240.48 | 240.48 | 87 |
| 18 Dec 2023 | 237.98 | 237.98 | 237.46 | 238.06 | 238.06 | 17 |
| 15 Dec 2023 | 239.97 | 239.97 | 237.66 | 237.59 | 237.59 | 111 |
| 14 Dec 2023 | 238.27 | 238.27 | 238.00 | 238.40 | 238.40 | 14 |
| 13 Dec 2023 | 241.80 | 241.80 | 240.73 | 240.57 | 240.57 | 1 |
| 12 Dec 2023 | 241.44 | 241.44 | 241.37 | 241.53 | 241.53 | 6 |
| 11 Dec 2023 | 242.57 | 242.66 | 242.57 | 243.44 | 243.44 | 306 |
| 08 Dec 2023 | 237.15 | 239.04 | 237.15 | 238.65 | 238.65 | 100 |
| *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.