LYXOR UCITS ETF Pea Msci Ac Asia Pacific Ex Japan CEUR (PAEJ)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722270600 | 17.82 | -0 | -0.02 | 17.914 | 17.95 | 17.82 | 5170 |
| 1722011400 | 17.824 | 0.15 | 0.84 | 17.72 | 17.826 | 17.72 | 4999 |
| 1721925000 | 17.676 | -0.17 | -0.97 | 17.673 | 17.709 | 17.576 | 3246 |
| 1721838600 | 17.849 | -0.16 | -0.91 | 17.863 | 17.96 | 17.796 | 4497 |
| 1721752200 | 18.013 | -0.03 | -0.14 | 17.949 | 18.051 | 17.949 | 1955 |
| 1721665800 | 18.039 | 0.08 | 0.44 | 17.927 | 18.05 | 17.927 | 1966 |
| 1721406600 | 17.96 | -0.16 | -0.89 | 18.053 | 18.071 | 17.951 | 8699 |
| 1721320200 | 18.122 | -0.13 | -0.71 | 18.338 | 18.338 | 18.122 | 2406 |
| 1721233800 | 18.251 | -0.23 | -1.24 | 18.46 | 18.46 | 18.25 | 6088 |
| 1721147400 | 18.48 | -0.03 | -0.16 | 18.514 | 18.514 | 18.421 | 3379 |
| 1721061000 | 18.51 | -0.15 | -0.81 | 18.544 | 18.603 | 18.5 | 2392 |
| 1720801800 | 18.662 | 0.01 | 0.06 | 18.658 | 18.7 | 18.62 | 2136 |
| 1720715400 | 18.65 | 0.14 | 0.76 | 18.629 | 18.705 | 18.605 | 3167 |
| 1720629000 | 18.51 | 0.13 | 0.68 | 18.446 | 18.51 | 18.411 | 7791 |
| 1720542600 | 18.385 | 0.04 | 0.22 | 18.427 | 18.449 | 18.385 | 1367 |
| 1720456200 | 18.345 | 0.03 | 0.17 | 18.386 | 18.41 | 18.345 | 10557 |
| 1720197000 | 18.313 | -0.07 | -0.35 | 18.425 | 18.427 | 18.312 | 2076 |
| 1720110600 | 18.378 | 0.04 | 0.20 | 18.39 | 18.466 | 18.378 | 3861 |
| 1720024200 | 18.342 | 0.23 | 1.25 | 18.23 | 18.369 | 18.21 | 4437 |
| 1719937800 | 18.116 | -0.02 | -0.13 | 18.1 | 18.136 | 18.061 | 10994 |
| 1719851400 | 18.14 | -0.06 | -0.31 | 18.157 | 18.213 | 18.105 | 2926 |
| 1719592200 | 18.196 | 0.06 | 0.31 | 18.276 | 18.295 | 18.196 | 1970 |
| 1719505800 | 18.139 | 0.02 | 0.10 | 18.2 | 18.209 | 18.139 | 4290 |
| 1719419400 | 18.121 | 0 | 0.01 | 18.3 | 18.3 | 18.121 | 2129 |
| 1719333000 | 18.12 | -0.09 | -0.49 | 18.138 | 18.203 | 18.105 | 2795 |
| 1719246600 | 18.21 | 0.01 | 0.04 | 18.12 | 18.264 | 18.089 | 13875 |
| 1718987400 | 18.202 | -0.05 | -0.29 | 18.3 | 18.351 | 18.179 | 12698 |
| 1718901000 | 18.255 | -0.08 | -0.44 | 18.335 | 18.367 | 18.253 | 4594 |
| 1718814600 | 18.336 | 0.18 | 1.00 | 18.36 | 18.397 | 18.281 | 5230 |
| 1718728200 | 18.155 | 0.15 | 0.82 | 18.1 | 18.195 | 18.092 | 1623 |
| 1718641800 | 18.007 | 0.01 | 0.07 | 18.081 | 18.09 | 18 | 6075 |
| 1718382600 | 17.995 | 0.09 | 0.49 | 18.012 | 18.085 | 17.974 | 5978 |
| 1718296200 | 17.908 | -0.02 | -0.11 | 17.948 | 17.968 | 17.872 | 3815 |
| 1718209800 | 17.927 | 0.16 | 0.93 | 17.834 | 17.945 | 17.816 | 2467 |
| 1718123400 | 17.762 | -0.02 | -0.10 | 17.81 | 17.824 | 17.716 | 2270 |
| 1718037000 | 17.78 | 0 | 0.00 | 17.78 | 17.78 | 17.78 | 0 |
| 1717777800 | 17.78 | 0.04 | 0.23 | 17.771 | 17.789 | 17.74 | 1389 |
| 1717691400 | 17.739 | 0.1 | 0.57 | 17.687 | 17.787 | 17.687 | 829 |
| 1717605000 | 17.638 | 0.38 | 2.23 | 17.532 | 17.638 | 17.47 | 3941 |
| 1717518600 | 17.254 | -0.2 | -1.16 | 17.309 | 17.392 | 17.251 | 9268 |
| 1717432200 | 17.457 | 0.26 | 1.49 | 17.613 | 17.773 | 17.457 | 2071 |
| 1717173000 | 17.201 | -0.46 | -2.59 | 17.483 | 17.483 | 17.201 | 1547 |
| 1717086600 | 17.658 | 0.06 | 0.32 | 17.525 | 17.658 | 17.451 | 1862 |
| 1717000200 | 17.601 | -0.12 | -0.70 | 17.703 | 17.703 | 17.556 | 5921 |
| 1716913800 | 17.725 | -0.12 | -0.66 | 17.938 | 17.938 | 17.725 | 1752 |
| 1716827400 | 17.843 | 0.12 | 0.67 | 17.914 | 17.981 | 17.843 | 7841 |
| 1716568200 | 17.725 | -0.13 | -0.70 | 17.807 | 17.846 | 17.725 | 9003 |
| 1716481800 | 17.85 | -0.08 | -0.45 | 17.968 | 18.005 | 17.85 | 9141 |
| 1716395400 | 17.93 | -0.01 | -0.06 | 17.968 | 18.012 | 17.93 | 2613 |
| 1716309000 | 17.941 | -0.09 | -0.50 | 17.915 | 17.943 | 17.866 | 3489 |
| 1716222600 | 18.032 | -0.06 | -0.32 | 18.04 | 18.08 | 18.011 | 1227 |
| 1715963400 | 18.09 | -0.01 | -0.06 | 17.963 | 18.1 | 17.96 | 4503 |
| 1715877000 | 18.1 | 0.22 | 1.23 | 17.9 | 18.1 | 17.821 | 7096 |
| 1715790600 | 17.88 | 0.06 | 0.36 | 17.85 | 17.88 | 17.79 | 3187 |
| 1715704200 | 17.815 | 0.06 | 0.34 | 17.71 | 17.817 | 17.71 | 669 |
| 1715617800 | 17.755 | 0.11 | 0.65 | 17.723 | 17.755 | 17.666 | 1713 |
| 1715358600 | 17.641 | 0.11 | 0.64 | 17.679 | 17.711 | 17.621 | 1563 |
| 1715272200 | 17.528 | -0.01 | -0.04 | 17.547 | 17.573 | 17.507 | 789 |
| 1715185800 | 17.535 | -0.06 | -0.35 | 17.5 | 17.56 | 17.42 | 4571 |
| 1715099400 | 17.596 | 0.06 | 0.34 | 17.643 | 17.643 | 17.51 | 5067 |
| 1715013000 | 17.536 | -0.01 | -0.07 | 17.6 | 17.636 | 17.536 | 3029 |
| 1714753800 | 17.549 | 0.17 | 1.00 | 17.443 | 17.55 | 17.415 | 1285 |
| 1714667400 | 17.376 | 0.18 | 1.04 | 17.381 | 17.442 | 17.274 | 1470 |
| 1714494600 | 17.198 | -0.01 | -0.06 | 17.295 | 17.306 | 17.158 | 460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
