LSE - Delayed Quote USD

Amundi Index Solutions - Amundi JPX-Nikkei 400 UCITS ETF-C USD Hedged (JPHU.L)

347.99 +7.13 (+2.09%)
At close: December 2 at 8:00 AM GMT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 2, 2024 345.34 345.34 345.34 343.01 343.01 -
Nov 29, 2024 340.86 340.86 340.86 340.86 340.86 -
Nov 28, 2024 339.79 339.79 339.79 339.79 339.79 -
Nov 27, 2024 335.77 335.77 335.77 335.77 335.77 -
Nov 26, 2024 340.18 340.18 340.18 340.18 340.18 -
Nov 25, 2024 343.54 343.54 343.54 343.54 343.54 -
Nov 22, 2024 342.51 342.51 342.51 342.51 342.51 -
Nov 21, 2024 340.71 340.71 340.71 340.71 340.71 -
Nov 20, 2024 339.07 339.07 339.07 339.07 339.07 -
Nov 19, 2024 341.27 341.27 341.27 341.27 341.27 -
Nov 18, 2024 342.42 342.42 342.42 342.42 342.42 -
Nov 15, 2024 342.76 342.76 342.76 340.15 340.15 -
Nov 14, 2024 344.82 344.82 344.82 344.82 344.82 -
Nov 13, 2024 342.99 342.99 342.99 342.99 342.99 -
Nov 12, 2024 344.20 344.20 344.20 344.20 344.20 -
Nov 11, 2024 347.03 347.03 347.03 348.59 348.59 -
Nov 8, 2024 344.91 344.91 344.91 344.91 344.91 -
Nov 7, 2024 347.23 347.23 347.23 347.48 347.48 -
Nov 6, 2024 346.14 346.14 346.14 346.14 346.14 -
Nov 5, 2024 341.94 341.94 341.94 341.94 341.94 -
Nov 4, 2024 339.24 339.24 339.24 338.88 338.88 -
Nov 1, 2024 340.36 340.36 340.36 340.36 340.36 -
Oct 31, 2024 336.30 336.30 336.30 336.30 336.30 -
Oct 30, 2024 341.05 341.05 341.05 341.05 341.05 -
Oct 29, 2024 340.21 340.22 339.99 340.66 340.66 60
Oct 28, 2024 336.29 337.28 336.27 337.94 337.94 1,990
Oct 25, 2024 333.55 333.55 333.55 333.55 333.55 -
Oct 24, 2024 333.23 333.23 333.23 332.52 332.52 60
Oct 23, 2024 331.95 331.95 331.95 331.95 331.95 -
Oct 22, 2024 334.69 335.60 333.73 334.64 334.64 831
Oct 21, 2024 339.77 339.77 339.77 337.04 337.04 1,000
Oct 18, 2024 340.95 340.95 340.95 340.95 340.95 -
Oct 17, 2024 342.05 342.05 342.05 342.05 342.05 -
Oct 16, 2024 339.15 339.15 339.15 341.40 341.40 -
Oct 15, 2024 341.11 341.11 341.11 341.11 341.11 -
Oct 14, 2024 346.79 346.79 346.79 346.79 346.79 -
Oct 11, 2024 344.19 344.19 342.34 345.19 345.19 32
Oct 10, 2024 342.54 342.54 342.54 342.54 342.54 -
Oct 9, 2024 345.02 345.02 345.02 345.02 345.02 -
Oct 8, 2024 344.63 344.63 344.63 344.63 344.63 -
Oct 7, 2024 343.53 343.53 343.53 343.53 343.53 -
Oct 4, 2024 346.74 346.74 346.74 346.74 346.74 -
Oct 3, 2024 339.47 339.47 339.47 339.08 339.08 -
Oct 2, 2024 339.35 339.35 339.35 339.35 339.35 -
Oct 1, 2024 335.45 335.45 335.45 335.45 335.45 -
Sep 30, 2024 334.63 334.63 334.63 334.63 334.63 -
Sep 27, 2024 334.39 334.39 334.39 334.39 334.39 -
Sep 26, 2024 342.36 342.36 342.36 342.36 342.36 -
Sep 25, 2024 334.23 334.23 334.23 334.23 334.23 -
Sep 24, 2024 332.23 332.23 332.23 332.23 332.23 -
Sep 23, 2024 335.15 335.15 335.15 335.15 335.15 -
Sep 20, 2024 334.36 334.36 334.36 333.41 333.41 -
Sep 19, 2024 330.21 330.21 330.21 330.21 330.21 -
Sep 18, 2024 320.76 320.76 320.76 320.76 320.76 -
Sep 17, 2024 323.83 323.83 323.83 323.83 323.83 -
Sep 16, 2024 321.21 321.21 321.21 321.21 321.21 -
Sep 13, 2024 320.50 320.50 320.50 320.50 320.50 -
Sep 12, 2024 322.89 322.89 322.89 322.89 322.89 -
Sep 11, 2024 315.45 315.45 315.45 315.45 315.45 -
Sep 10, 2024 320.24 320.24 320.24 320.24 320.24 -
Sep 9, 2024 324.37 324.37 324.37 324.37 324.37 -
Sep 6, 2024 322.57 322.57 322.57 315.83 315.83 -
Sep 5, 2024 328.78 328.78 328.78 328.78 328.78 -
Sep 4, 2024 329.50 329.50 329.50 329.50 329.50 -
Sep 3, 2024 337.33 337.33 337.33 337.33 337.33 -
Sep 2, 2024 340.80 340.80 340.80 340.80 340.80 -
Aug 30, 2024 339.55 339.55 339.55 339.55 339.55 -
Aug 29, 2024 338.46 338.46 338.46 338.46 338.46 -
Aug 28, 2024 335.81 335.81 335.81 335.81 335.81 -
Aug 27, 2024 335.20 335.20 335.20 335.20 335.20 -
Aug 23, 2024 336.17 336.17 336.17 336.17 336.17 -
Aug 22, 2024 337.57 337.57 337.57 334.79 334.79 36
Aug 21, 2024 334.57 334.57 334.57 332.73 332.73 13
Aug 20, 2024 335.26 335.26 330.70 330.61 330.61 -
Aug 19, 2024 332.92 332.92 332.92 332.92 332.92 -
Aug 16, 2024 336.90 336.90 336.90 331.21 331.21 -
Aug 15, 2024 323.57 323.57 323.57 331.20 331.20 271
Aug 14, 2024 322.01 322.01 321.93 319.77 319.77 143
Aug 13, 2024 315.72 315.72 315.72 320.15 320.15 -
Aug 12, 2024 313.13 313.13 313.13 313.13 313.13 -
Aug 9, 2024 307.03 307.03 307.03 307.03 307.03 -
Aug 8, 2024 311.15 311.15 311.15 311.15 311.15 -
Aug 7, 2024 310.22 312.31 310.21 310.71 310.71 66
Aug 6, 2024 295.27 295.62 290.02 291.74 291.74 251
Aug 5, 2024 286.23 299.87 267.01 290.01 290.01 753
Aug 2, 2024 310.56 311.92 310.56 302.95 302.95 130
Aug 1, 2024 330.62 330.62 330.62 330.62 330.62 -
Jul 31, 2024 344.51 344.51 344.51 344.51 344.51 -
Jul 30, 2024 342.24 342.24 342.24 342.24 342.24 -
Jul 29, 2024 341.31 341.31 341.31 341.31 341.31 -
Jul 26, 2024 333.91 333.91 333.91 339.33 339.33 9
Jul 25, 2024 333.56 333.56 333.56 336.70 336.70 20
Jul 24, 2024 349.25 349.25 343.59 343.59 343.59 2
Jul 23, 2024 355.73 355.73 353.14 353.14 353.14 2
Jul 22, 2024 354.80 354.80 354.80 354.80 354.80 -
Jul 19, 2024 355.02 355.02 355.02 355.02 355.02 -
Jul 18, 2024 357.57 357.57 357.57 357.57 357.57 -
Jul 17, 2024 360.17 360.17 360.17 360.17 360.17 -
Jul 16, 2024 363.98 363.98 363.98 363.98 363.98 -
Jul 15, 2024 361.87 361.87 361.87 361.43 361.43 15
Jul 12, 2024 362.02 362.02 362.02 362.02 362.02 -
Jul 11, 2024 362.58 362.58 362.58 362.30 362.30 5
Jul 10, 2024 368.03 368.03 368.03 368.03 368.03 -
Jul 9, 2024 362.00 362.00 362.00 361.13 361.13 15
Jul 8, 2024 359.76 359.76 359.60 359.60 359.60 2
Jul 5, 2024 359.36 359.36 359.36 359.36 359.36 -
Jul 4, 2024 361.28 361.28 361.28 361.28 361.28 -
Jul 3, 2024 357.52 358.82 357.52 358.82 358.82 8
Jul 2, 2024 354.89 354.89 354.89 354.89 354.89 -
Jul 1, 2024 349.74 349.74 349.73 350.65 350.65 264
Jun 28, 2024 352.20 352.20 352.20 352.20 352.20 -
Jun 27, 2024 347.57 347.57 347.57 347.57 347.57 -
Jun 26, 2024 346.39 346.39 346.39 346.39 346.39 -
Jun 25, 2024 345.02 345.02 345.02 345.02 345.02 -
Jun 24, 2024 342.05 342.05 342.05 342.05 342.05 -
Jun 21, 2024 337.97 337.97 337.97 337.97 337.97 -
Jun 20, 2024 338.74 339.17 338.17 338.55 338.55 1,712
Jun 19, 2024 336.61 336.61 336.61 336.61 336.61 -
Jun 18, 2024 336.82 336.82 336.82 336.82 336.82 -
Jun 17, 2024 335.85 335.85 335.85 335.85 335.85 -
Jun 14, 2024 342.15 342.15 342.15 338.52 338.52 10
Jun 13, 2024 336.48 336.48 336.48 336.48 336.48 -
Jun 12, 2024 342.57 342.57 342.57 342.57 342.57 -
Jun 11, 2024 341.86 341.86 341.86 341.86 341.86 -
Jun 10, 2024 344.97 344.97 344.97 344.97 344.97 -
Jun 7, 2024 341.77 341.77 341.77 341.77 341.77 -
Jun 6, 2024 341.24 341.24 341.24 341.24 341.24 -
Jun 5, 2024 341.01 341.01 341.01 341.01 341.01 -
Jun 4, 2024 340.12 340.12 340.12 340.12 340.12 -
Jun 3, 2024 344.88 344.88 344.88 343.45 343.45 264
May 31, 2024 341.14 341.14 341.14 341.14 341.14 -
May 30, 2024 337.60 337.60 337.60 337.60 337.60 -
May 29, 2024 336.06 336.06 336.06 336.06 336.06 -
May 28, 2024 341.40 341.40 341.40 341.40 341.40 -
May 24, 2024 339.21 339.21 339.21 339.21 339.21 -
May 23, 2024 337.54 337.54 337.54 337.54 337.54 -
May 22, 2024 336.84 336.84 336.84 336.84 336.84 -
May 21, 2024 339.70 339.70 339.70 339.70 339.70 -
May 20, 2024 341.64 341.64 341.64 341.64 341.64 -
May 17, 2024 337.03 337.03 337.03 337.03 337.03 -
May 16, 2024 336.72 336.72 336.72 336.72 336.72 -
May 15, 2024 335.89 335.89 335.89 335.89 335.89 -
May 14, 2024 335.34 335.34 335.34 335.34 335.34 -
May 13, 2024 333.90 333.90 333.90 333.90 333.90 -
May 10, 2024 335.07 335.07 335.07 335.07 335.07 -
May 9, 2024 333.95 333.95 333.95 333.95 333.95 -
May 8, 2024 332.43 332.43 332.43 332.76 332.76 45
May 7, 2024 335.15 335.15 335.15 335.15 335.15 -
May 3, 2024 330.70 330.70 330.70 330.70 330.70 -
May 2, 2024 329.65 329.65 329.65 329.65 329.65 -
May 1, 2024 332.09 332.09 332.09 332.09 332.09 -
Apr 30, 2024 331.44 331.44 331.44 334.33 334.33 1,650
Apr 29, 2024 332.11 332.11 332.11 332.11 332.11 -
Apr 26, 2024 330.97 330.97 330.97 330.97 330.97 -
Apr 25, 2024 323.95 323.95 323.95 323.95 323.95 -
Apr 24, 2024 330.40 330.40 330.40 327.77 327.77 25
Apr 23, 2024 326.40 326.40 326.40 326.40 326.40 -
Apr 22, 2024 323.93 323.93 323.93 323.93 323.93 -
Apr 19, 2024 323.42 323.42 323.42 323.42 323.42 -
Apr 18, 2024 325.70 325.70 325.70 325.70 325.70 -
Apr 17, 2024 325.55 325.55 325.55 324.47 324.47 34
Apr 16, 2024 328.94 328.95 328.37 328.32 328.32 328
Apr 15, 2024 334.17 334.17 334.17 334.17 334.17 -
Apr 12, 2024 331.89 331.89 331.89 331.89 331.89 -
Apr 11, 2024 332.73 332.73 332.73 331.97 331.97 60
Apr 10, 2024 331.57 331.57 331.57 330.70 330.70 32
Apr 9, 2024 332.33 332.33 332.33 332.33 332.33 -
Apr 8, 2024 333.24 333.24 333.24 333.24 333.24 -
Apr 5, 2024 330.09 330.09 330.09 330.09 330.09 -
Apr 4, 2024 333.14 333.14 333.14 333.14 333.14 -
Apr 3, 2024 332.09 332.09 332.09 332.09 332.09 -
Apr 2, 2024 328.36 328.36 328.36 328.36 328.36 -
Mar 28, 2024 335.98 335.99 335.60 335.30 335.30 176
Mar 27, 2024 335.15 335.15 335.15 335.15 335.15 -
Mar 26, 2024 336.07 336.07 336.07 336.07 336.07 -
Mar 25, 2024 333.61 333.61 333.61 333.61 333.61 -
Mar 22, 2024 337.29 337.29 337.29 336.54 336.54 32
Mar 21, 2024 337.51 337.51 337.51 337.51 337.51 -
Mar 20, 2024 334.85 334.86 334.24 333.67 333.67 42
Mar 19, 2024 331.83 331.83 331.83 331.83 331.83 -
Mar 18, 2024 327.36 327.36 327.36 326.57 326.57 23
Mar 15, 2024 321.21 321.21 321.21 321.21 321.21 -
Mar 14, 2024 319.54 319.61 319.54 317.58 317.58 98
Mar 13, 2024 317.26 317.26 317.26 317.26 317.26 -
Mar 12, 2024 319.40 319.40 319.40 319.40 319.40 -
Mar 11, 2024 316.59 316.59 316.59 316.59 316.59 -
Mar 8, 2024 325.22 325.22 325.22 325.22 325.22 -
Mar 7, 2024 326.33 326.33 326.33 326.33 326.33 -
Mar 6, 2024 329.20 329.20 329.20 329.20 329.20 -
Mar 5, 2024 325.95 325.95 325.95 325.95 325.95 -
Mar 4, 2024 324.36 324.36 324.36 324.36 324.36 -
Mar 1, 2024 324.92 324.92 324.92 324.92 324.92 -
Feb 29, 2024 319.23 319.23 319.23 319.23 319.23 -
Feb 28, 2024 320.27 320.27 320.27 320.27 320.27 -
Feb 27, 2024 321.40 321.40 321.40 321.40 321.40 -
Feb 26, 2024 321.51 321.51 321.51 321.51 321.51 -
Feb 23, 2024 320.24 320.24 320.24 320.82 320.82 31
Feb 22, 2024 319.19 319.19 319.19 319.28 319.28 240
Feb 21, 2024 315.26 315.26 315.26 315.26 315.26 -
Feb 20, 2024 314.05 314.05 314.05 314.05 314.05 -
Feb 19, 2024 316.27 316.27 316.27 316.27 316.27 -
Feb 16, 2024 314.18 314.18 314.18 314.18 314.18 -
Feb 15, 2024 311.93 311.93 311.93 311.93 311.93 -
Feb 14, 2024 309.88 309.88 309.88 309.88 309.88 -
Feb 13, 2024 311.38 311.38 311.38 311.38 311.38 -
Feb 12, 2024 308.57 308.57 308.57 308.57 308.57 -
Feb 9, 2024 305.77 305.77 305.77 305.77 305.77 -
Feb 8, 2024 303.85 303.85 303.85 303.85 303.85 -
Feb 7, 2024 304.08 304.08 304.08 304.08 304.08 -
Feb 6, 2024 301.94 301.94 301.94 301.94 301.94 -
Feb 5, 2024 303.98 303.98 303.98 303.98 303.98 -
Feb 2, 2024 304.08 304.08 304.08 304.08 304.08 -
Feb 1, 2024 300.54 300.54 300.54 300.54 300.54 -
Jan 31, 2024 303.89 303.89 303.89 301.92 301.92 122
Jan 30, 2024 301.39 301.39 301.39 301.39 301.39 -
Jan 29, 2024 300.73 300.73 300.73 300.73 300.73 -
Jan 26, 2024 300.46 300.46 300.46 300.46 300.46 -
Jan 25, 2024 300.39 300.39 300.39 300.39 300.39 -
Jan 24, 2024 301.07 301.07 301.07 302.03 302.03 80
Jan 23, 2024 302.09 302.09 302.09 302.09 302.09 -
Jan 22, 2024 304.76 304.76 304.76 304.76 304.76 -
Jan 19, 2024 300.00 300.34 300.00 300.01 300.01 346
Jan 18, 2024 299.73 299.73 299.73 299.73 299.73 -
Jan 17, 2024 297.64 297.64 297.64 297.64 297.64 -
Jan 16, 2024 301.02 301.02 301.02 301.02 301.02 -
Jan 15, 2024 303.22 303.22 303.22 303.22 303.22 -
Jan 12, 2024 298.50 298.50 298.50 297.93 297.93 4,126
Jan 11, 2024 295.33 295.33 295.33 295.33 295.33 -
Jan 10, 2024 294.27 294.27 294.27 294.27 294.27 -
Jan 9, 2024 286.35 286.35 286.35 286.35 286.35 -
Jan 8, 2024 283.84 283.84 283.84 285.94 285.94 1,200
Jan 5, 2024 286.39 286.39 286.39 286.39 286.39 -
Jan 4, 2024 284.23 284.23 284.23 284.23 284.23 -
Jan 3, 2024 281.11 281.11 281.11 281.11 281.11 -
Jan 2, 2024 280.51 280.51 280.51 280.51 280.51 -
Dec 29, 2023 281.99 281.99 281.99 281.99 281.99 -
Dec 28, 2023 280.40 280.40 280.40 280.40 280.40 -
Dec 27, 2023 279.61 279.61 279.61 279.61 279.61 -
Dec 22, 2023 277.93 277.93 277.93 277.93 277.93 -
Dec 21, 2023 276.87 276.87 276.87 276.87 276.87 -
Dec 20, 2023 278.55 278.55 278.55 278.55 278.55 -
Dec 19, 2023 276.80 276.80 276.80 276.80 276.80 -
Dec 18, 2023 274.07 274.07 274.07 274.07 274.07 -
Dec 15, 2023 273.44 273.44 273.44 273.44 273.44 -
Dec 14, 2023 274.24 274.25 274.24 274.36 274.36 180
Dec 13, 2023 276.95 276.95 276.95 276.95 276.95 -
Dec 12, 2023 278.00 278.00 278.00 278.00 278.00 -
Dec 11, 2023 280.10 280.10 280.10 280.10 280.10 -
Dec 8, 2023 274.72 274.72 274.72 274.72 274.72 -
Dec 7, 2023 274.82 274.82 274.82 274.82 274.82 -
Dec 6, 2023 281.54 281.54 281.54 281.54 281.54 -
Dec 5, 2023 277.57 277.57 277.57 277.57 277.57 -
Dec 4, 2023 278.14 278.14 278.14 278.14 278.14 -

Related Tickers