Paris - Delayed Quote JPY

First Trust Indxx NextG UCITS ETF (FJP.PA)

2,562.00 0.00 (0.00%)
At close: February 1 at 5:35 PM GMT+1
Currency in JPY
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 26.80 26.80 26.80 26.80 26.80 -
Apr 23, 2024 26.58 26.58 26.58 26.58 26.58 -
Apr 22, 2024 26.36 26.36 26.36 26.36 26.36 -
Apr 19, 2024 26.15 26.15 26.15 26.15 26.15 -
Apr 18, 2024 26.51 26.51 26.51 26.51 26.51 -
Apr 17, 2024 26.53 26.53 26.53 26.53 26.53 -
Apr 16, 2024 26.69 26.69 26.69 26.69 26.69 -
Apr 15, 2024 27.01 27.01 27.01 27.01 27.01 -
Apr 12, 2024 27.33 27.33 27.33 27.33 27.33 -
Apr 11, 2024 27.77 27.77 27.77 27.77 27.77 -
Apr 10, 2024 27.71 27.71 27.71 27.71 27.71 -
Apr 9, 2024 28.04 28.04 28.04 28.04 28.04 -
Apr 8, 2024 27.83 27.83 27.83 27.83 27.83 -
Apr 5, 2024 27.77 27.77 27.77 27.77 27.77 -
Apr 4, 2024 27.79 27.79 27.79 27.79 27.79 -
Apr 3, 2024 27.94 27.94 27.94 27.94 27.94 -
Apr 2, 2024 27.94 27.94 27.94 27.94 27.94 -
Mar 28, 2024 28.08 28.08 28.08 28.08 28.08 -
Mar 27, 2024 28.08 28.08 28.08 28.08 28.08 -
Mar 26, 2024 27.96 27.96 27.96 27.96 27.96 -
Mar 25, 2024 27.98 27.98 27.98 27.98 27.98 -
Mar 22, 2024 28.11 28.11 28.11 28.11 28.11 -
Mar 21, 2024 28.16 28.16 28.16 28.16 28.16 -
Mar 20, 2024 27.86 27.86 27.86 27.86 27.86 -
Mar 19, 2024 27.76 27.76 27.76 27.76 27.76 -
Mar 18, 2024 27.91 27.91 27.91 27.91 27.91 -
Mar 15, 2024 27.93 27.93 27.93 27.93 27.93 -
Mar 14, 2024 28.13 28.13 28.13 28.13 28.13 -
Mar 13, 2024 28.34 28.34 28.34 28.34 28.34 -
Mar 12, 2024 28.51 28.51 28.51 28.51 28.51 -
Mar 11, 2024 28.34 28.34 28.34 28.34 28.34 -
Mar 8, 2024 28.55 28.55 28.55 28.55 28.55 -
Mar 7, 2024 28.66 28.66 28.66 28.66 28.66 -
Mar 6, 2024 28.41 28.41 28.41 28.41 28.41 -
Mar 5, 2024 28.08 28.08 28.08 28.08 28.08 -
Mar 4, 2024 28.32 28.32 28.32 28.32 28.32 -
Mar 1, 2024 28.10 28.10 28.10 28.10 28.10 -
Feb 29, 2024 27.71 27.71 27.71 27.71 27.71 -
Feb 28, 2024 27.46 27.46 27.46 27.46 27.46 -
Feb 27, 2024 27.64 27.64 27.64 27.64 27.64 -
Feb 26, 2024 27.58 27.58 27.58 27.58 27.58 -
Feb 23, 2024 27.55 27.55 27.55 27.55 27.55 -
Feb 22, 2024 27.61 27.61 27.61 27.61 27.61 -
Feb 21, 2024 27.09 27.09 27.09 27.09 27.09 -
Feb 20, 2024 27.17 27.17 27.17 27.17 27.17 -
Feb 19, 2024 27.23 27.23 27.23 27.23 27.23 -
Feb 16, 2024 27.19 27.19 27.19 27.19 27.19 -
Feb 15, 2024 27.20 27.20 27.20 27.20 27.20 -
Feb 14, 2024 27.05 27.05 27.05 27.05 27.05 -
Feb 13, 2024 26.93 26.93 26.93 26.93 26.93 -
Feb 12, 2024 27.26 27.26 27.26 27.26 27.26 -
Feb 9, 2024 27.23 27.23 27.23 27.23 27.23 -
Feb 8, 2024 27.15 27.15 27.15 27.15 27.15 -
Feb 7, 2024 27.04 27.04 27.04 27.04 27.04 -
Feb 6, 2024 27.03 27.03 27.03 27.03 27.03 -
Feb 5, 2024 26.99 26.99 26.99 26.99 26.99 -
Feb 2, 2024 27.08 27.08 27.08 27.08 27.08 -
Feb 1, 2024 27.05 27.05 27.05 27.05 27.05 -
Jan 31, 2024 26.97 26.97 26.97 26.97 26.97 -
Jan 30, 2024 27.13 27.13 27.13 27.13 27.13 -
Jan 29, 2024 27.29 27.29 27.29 27.29 27.29 -
Jan 26, 2024 27.23 27.23 27.23 27.23 27.23 -
Jan 25, 2024 27.48 27.48 27.48 27.48 27.48 -
Jan 24, 2024 27.41 27.41 27.41 27.41 27.41 -
Jan 23, 2024 27.31 27.31 27.31 27.31 27.31 -
Jan 22, 2024 27.27 27.27 27.27 27.27 27.27 -
Jan 19, 2024 27.17 27.17 27.17 27.17 27.17 -
Jan 18, 2024 26.78 26.78 26.78 26.78 26.78 -
Jan 17, 2024 26.48 26.48 26.48 26.48 26.48 -
Jan 16, 2024 26.85 26.85 26.85 26.85 26.85 -
Jan 15, 2024 27.09 27.09 27.09 27.09 27.09 -
Jan 12, 2024 27.04 27.04 27.04 27.04 27.04 -
Jan 11, 2024 26.81 26.81 26.81 26.81 26.81 -
Jan 10, 2024 26.77 26.77 26.77 26.77 26.77 -
Jan 9, 2024 26.75 26.75 26.75 26.75 26.75 -
Jan 8, 2024 26.79 26.79 26.79 26.79 26.79 -
Jan 5, 2024 26.53 26.53 26.53 26.53 26.53 -
Jan 4, 2024 26.52 26.52 26.52 26.52 26.52 -
Jan 3, 2024 26.57 26.57 26.57 26.57 26.57 -
Jan 2, 2024 27.02 27.02 27.02 27.02 27.02 -
Dec 29, 2023 27.32 27.32 27.32 27.32 27.32 -
Dec 28, 2023 27.42 27.42 27.42 27.42 27.42 -
Dec 27, 2023 27.34 27.34 27.34 27.34 27.34 -
Dec 22, 2023 26.95 26.95 26.95 26.95 26.95 -
Dec 21, 2023 26.82 26.82 26.82 26.82 26.82 -
Dec 20, 2023 26.63 26.63 26.63 26.63 26.63 -
Dec 19, 2023 26.81 26.81 26.81 26.81 26.81 -
Dec 18, 2023 26.74 26.74 26.74 26.74 26.74 -
Dec 15, 2023 26.86 26.86 26.86 26.86 26.86 -
Dec 14, 2023 26.86 26.86 26.86 26.86 26.86 -
Dec 13, 2023 26.34 26.34 26.34 26.34 26.34 -
Dec 12, 2023 26.20 26.20 26.20 26.20 26.20 -
Dec 11, 2023 26.11 26.11 26.11 26.11 26.11 -
Dec 8, 2023 25.97 25.97 25.97 25.97 25.97 -
Dec 7, 2023 25.86 25.86 25.86 25.86 25.86 -
Dec 6, 2023 25.76 25.76 25.76 25.76 25.76 -
Dec 5, 2023 25.64 25.64 25.64 25.64 25.64 -
Dec 4, 2023 25.79 25.79 25.79 25.79 25.79 -
Dec 1, 2023 25.92 25.92 25.92 25.92 25.92 -
Nov 30, 2023 25.89 25.89 25.89 25.89 25.89 -
Nov 29, 2023 25.83 25.83 25.83 25.83 25.83 -
Nov 28, 2023 25.63 25.63 25.63 25.63 25.63 -
Nov 27, 2023 25.52 25.52 25.52 25.52 25.52 -
Nov 24, 2023 25.51 25.51 25.51 25.51 25.51 -
Nov 23, 2023 25.48 25.48 25.48 25.48 25.48 -
Nov 22, 2023 25.44 25.44 25.44 25.44 25.44 -
Nov 21, 2023 25.47 25.47 25.47 25.47 25.47 -
Nov 20, 2023 25.58 25.58 25.58 25.58 25.58 -
Nov 17, 2023 25.37 25.37 25.37 25.37 25.37 -
Nov 16, 2023 25.24 25.24 25.24 25.24 25.24 -
Nov 15, 2023 25.30 25.30 25.30 25.30 25.30 -
Nov 14, 2023 24.94 24.94 24.94 24.94 24.94 -
Nov 13, 2023 24.49 24.49 24.49 24.49 24.49 -
Nov 10, 2023 24.51 24.51 24.51 24.51 24.51 -
Nov 9, 2023 24.40 24.40 24.40 24.40 24.40 -
Nov 8, 2023 24.36 24.36 24.36 24.36 24.36 -
Nov 7, 2023 24.41 24.41 24.41 24.41 24.41 -
Nov 6, 2023 24.48 24.48 24.48 24.48 24.48 -
Nov 3, 2023 24.32 24.32 24.32 24.32 24.32 -
Nov 2, 2023 23.89 23.89 23.89 23.89 23.89 -
Nov 1, 2023 23.44 23.44 23.44 23.44 23.44 -
Oct 31, 2023 23.21 23.21 23.21 23.21 23.21 -
Oct 30, 2023 23.13 23.13 23.13 23.13 23.13 -
Oct 27, 2023 23.05 23.05 23.05 23.05 23.05 -
Oct 26, 2023 22.91 22.91 22.91 22.91 22.91 -
Oct 25, 2023 23.05 23.05 23.05 23.05 23.05 -
Oct 24, 2023 23.27 23.27 23.27 23.27 23.27 -
Oct 23, 2023 23.18 23.18 23.18 23.18 23.18 -
Oct 20, 2023 23.34 23.34 23.34 23.34 23.34 -
Oct 19, 2023 23.53 23.53 23.53 23.53 23.53 -
Oct 18, 2023 23.80 23.80 23.80 23.80 23.80 -
Oct 17, 2023 24.06 24.06 24.06 24.06 24.06 -
Oct 16, 2023 24.12 24.12 24.12 24.12 24.12 -
Oct 13, 2023 24.02 24.02 24.02 24.02 24.02 -
Oct 12, 2023 24.30 24.30 24.30 24.30 24.30 -
Oct 11, 2023 24.36 24.36 24.36 24.36 24.36 -
Oct 10, 2023 24.20 24.20 24.20 24.20 24.20 -
Oct 9, 2023 23.94 23.94 23.94 23.94 23.94 -
Oct 6, 2023 23.86 23.86 23.86 23.86 23.86 -
Oct 5, 2023 23.70 23.70 23.70 23.70 23.70 -
Oct 4, 2023 23.64 23.64 23.64 23.64 23.64 -
Oct 3, 2023 23.69 23.69 23.69 23.69 23.69 -
Oct 2, 2023 23.99 23.99 23.99 23.99 23.99 -
Sep 29, 2023 24.07 24.07 24.07 24.07 24.07 -
Sep 28, 2023 23.97 23.97 23.97 23.97 23.97 -
Sep 27, 2023 23.89 23.89 23.89 23.89 23.89 -
Sep 26, 2023 23.91 23.91 23.91 23.91 23.91 -
Sep 25, 2023 24.21 24.21 24.21 24.21 24.21 -
Sep 22, 2023 24.29 24.29 24.29 24.29 24.29 -
Sep 21, 2023 24.22 24.22 24.22 24.22 24.22 -
Sep 20, 2023 24.59 24.59 24.59 24.59 24.59 -
Sep 19, 2023 24.64 24.64 24.64 24.64 24.64 -
Sep 18, 2023 24.69 24.69 24.69 24.69 24.69 -
Sep 15, 2023 24.76 24.76 24.76 24.76 24.76 -
Sep 14, 2023 24.84 24.84 24.84 24.84 24.84 -
Sep 13, 2023 24.59 24.59 24.59 24.59 24.59 -
Sep 12, 2023 24.61 24.61 24.61 24.61 24.61 -
Sep 11, 2023 24.64 24.64 24.64 24.64 24.64 -
Sep 8, 2023 24.59 24.59 24.59 24.59 24.59 -
Sep 7, 2023 24.66 24.66 24.66 24.66 24.66 -
Sep 6, 2023 24.79 24.79 24.79 24.79 24.79 -
Sep 5, 2023 24.87 24.87 24.87 24.87 24.87 -
Sep 4, 2023 25.00 25.00 25.00 25.00 25.00 -
Sep 1, 2023 24.96 24.96 24.96 24.96 24.96 -
Aug 31, 2023 24.87 24.87 24.87 24.87 24.87 -
Aug 30, 2023 24.82 24.82 24.82 24.82 24.82 -
Aug 29, 2023 24.65 24.65 24.65 24.65 24.65 -
Aug 28, 2023 24.37 24.37 24.37 24.37 24.37 -
Aug 25, 2023 24.11 24.11 24.11 24.11 24.11 -
Aug 24, 2023 24.21 24.21 24.21 24.21 24.21 -
Aug 23, 2023 24.35 24.35 24.35 24.35 24.35 -
Aug 22, 2023 24.13 24.13 24.13 24.13 24.13 -
Aug 21, 2023 24.08 24.08 24.08 24.08 24.08 -
Aug 18, 2023 23.98 23.98 23.98 23.98 23.98 -
Aug 17, 2023 24.10 24.10 24.10 24.10 24.10 -
Aug 16, 2023 24.18 24.18 24.18 24.18 24.18 -
Aug 15, 2023 24.43 24.43 24.43 24.43 24.43 -
Aug 14, 2023 24.56 24.56 24.56 24.56 24.56 -
Aug 11, 2023 24.54 24.54 24.54 24.54 24.54 -
Aug 10, 2023 24.74 24.74 24.74 24.74 24.74 -
Aug 9, 2023 24.73 24.73 24.73 24.73 24.73 -
Aug 8, 2023 24.75 24.75 24.75 24.75 24.75 -
Aug 7, 2023 24.97 24.97 24.97 24.97 24.97 -
Aug 4, 2023 24.91 24.91 24.91 24.91 24.91 -
Aug 3, 2023 24.92 24.92 24.92 24.92 24.92 -
Aug 2, 2023 25.17 25.17 25.17 25.17 25.17 -
Aug 1, 2023 25.67 25.67 25.67 25.67 25.67 -
Jul 31, 2023 25.63 25.63 25.63 25.63 25.63 -
Jul 28, 2023 25.59 25.59 25.59 25.59 25.59 -
Jul 27, 2023 25.58 25.58 25.58 25.58 25.58 -
Jul 26, 2023 25.53 25.53 25.53 25.53 25.53 -
Jul 25, 2023 25.63 25.63 25.63 25.63 25.63 -
Jul 24, 2023 25.49 25.49 25.49 25.49 25.49 -
Jul 21, 2023 25.44 25.44 25.44 25.44 25.44 -
Jul 20, 2023 25.48 25.48 25.48 25.48 25.48 -
Jul 19, 2023 25.81 25.81 25.81 25.81 25.81 -
Jul 18, 2023 25.78 25.78 25.78 25.78 25.78 -
Jul 17, 2023 25.75 25.75 25.75 25.75 25.75 -
Jul 14, 2023 25.73 25.73 25.73 25.73 25.73 -
Jul 13, 2023 25.78 25.78 25.78 25.78 25.78 -
Jul 12, 2023 25.44 25.44 25.44 25.44 25.44 -
Jul 11, 2023 25.18 25.18 25.18 25.18 25.18 -
Jul 10, 2023 24.96 24.96 24.96 24.96 24.96 -
Jul 7, 2023 24.92 24.92 24.92 24.92 24.92 -
Jul 6, 2023 24.97 24.97 24.97 24.97 24.97 -
Jul 5, 2023 25.25 25.25 25.25 25.25 25.25 -
Jul 4, 2023 25.39 25.39 25.39 25.39 25.39 -
Jul 3, 2023 25.36 25.36 25.36 25.36 25.36 -
Jun 30, 2023 25.19 25.19 25.19 25.19 25.19 -
Jun 29, 2023 25.04 25.04 25.04 25.04 25.04 -
Jun 28, 2023 24.94 24.94 24.94 24.94 24.94 -
Jun 27, 2023 24.92 24.92 24.92 24.92 24.92 -
Jun 26, 2023 24.66 24.66 24.66 24.66 24.66 -
Jun 23, 2023 24.62 24.62 24.62 24.62 24.62 -
Jun 22, 2023 24.90 24.90 24.90 24.90 24.90 -
Jun 21, 2023 24.98 24.98 24.98 24.98 24.98 -
Jun 20, 2023 25.24 25.24 25.24 25.24 25.24 -
Jun 19, 2023 25.44 25.44 25.44 25.44 25.44 -
Jun 16, 2023 25.49 25.49 25.49 25.49 25.49 -
Jun 15, 2023 25.53 25.53 25.53 25.53 25.53 -
Jun 14, 2023 25.46 25.46 25.46 25.46 25.46 -
Jun 13, 2023 25.27 25.27 25.27 25.27 25.27 -
Jun 12, 2023 25.04 25.04 25.04 25.04 25.04 -
Jun 9, 2023 24.77 24.77 24.77 24.77 24.77 -
Jun 8, 2023 24.67 24.67 24.67 24.67 24.67 -
Jun 7, 2023 24.62 24.62 24.62 24.62 24.62 -
Jun 6, 2023 24.57 24.57 24.57 24.57 24.57 -
Jun 5, 2023 24.56 24.56 24.56 24.56 24.56 -
Jun 2, 2023 24.64 24.64 24.64 24.64 24.64 -
Jun 1, 2023 24.54 24.54 24.54 24.54 24.54 -
May 31, 2023 24.31 24.31 24.31 24.31 24.31 -
May 30, 2023 24.54 24.54 24.54 24.54 24.54 -
May 29, 2023 24.44 24.44 24.44 24.44 24.44 -
May 26, 2023 24.39 24.39 24.39 24.39 24.39 -
May 25, 2023 23.83 23.83 23.83 23.83 23.83 -
May 24, 2023 23.57 23.57 23.57 23.57 23.57 -
May 23, 2023 23.85 23.85 23.85 23.85 23.85 -
May 22, 2023 24.01 24.01 24.01 24.01 24.01 -
May 19, 2023 23.89 23.89 23.89 23.89 23.89 -
May 18, 2023 23.83 23.83 23.83 23.83 23.83 -
May 17, 2023 23.64 23.64 23.64 23.64 23.64 -
May 16, 2023 23.51 23.51 23.51 23.51 23.51 -
May 15, 2023 23.60 23.60 23.60 23.60 23.60 -
May 12, 2023 23.44 23.44 23.44 23.44 23.44 -
May 11, 2023 23.47 23.47 23.47 23.47 23.47 -
May 10, 2023 23.62 23.62 23.62 23.62 23.62 -
May 9, 2023 23.58 23.58 23.58 23.58 23.58 -
May 8, 2023 23.71 23.71 23.71 23.71 23.71 -
May 5, 2023 23.65 23.65 23.65 23.65 23.65 -
May 4, 2023 23.49 23.49 23.49 23.49 23.49 -
May 3, 2023 23.50 23.50 23.50 23.50 23.50 -
May 2, 2023 23.55 23.55 23.55 23.55 23.55 -
Apr 28, 2023 23.70 23.70 23.70 23.70 23.70 -
Apr 27, 2023 23.53 23.53 23.53 23.53 23.53 -
Apr 26, 2023 23.40 23.40 23.40 23.40 23.40 -
Apr 25, 2023 23.33 23.33 23.33 23.33 23.33 -

Related Tickers