XETRA - Delayed Quote EUR

Sprott Uranium Miners UCITS ETF Accumulating (U3O8.DE)

7.11
+0.23
+(3.33%)
As of 2:15:54 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20257.107.157.077.117.1119,060
Apr 30, 20256.956.986.746.896.89104,465
Apr 28, 20256.806.816.746.756.7530,640
Apr 25, 20256.826.886.766.806.8064,972
Apr 24, 20256.586.796.576.756.7559,345
Apr 23, 20256.316.526.306.446.4496,122
Apr 22, 20256.096.136.026.116.1151,388
Apr 17, 20256.326.346.266.266.2638,220
Apr 16, 20256.166.396.086.396.39132,726
Apr 15, 20256.386.446.346.386.3846,560
Apr 14, 20256.306.436.296.386.3855,436
Apr 11, 20256.056.135.936.116.1128,474
Apr 10, 20256.356.406.046.066.0687,703
Apr 9, 20255.835.895.655.805.8082,263
Apr 8, 20255.996.225.956.096.0986,836
Apr 7, 20255.706.125.655.905.9081,352
Apr 4, 20256.356.425.915.975.97116,122
Apr 3, 20256.506.556.326.426.42154,043
Apr 2, 20256.796.806.706.746.7429,775
Apr 1, 20256.746.866.646.806.80116,694
Mar 31, 20256.796.806.626.726.72119,186
Mar 28, 20256.996.996.806.806.8058,627
Mar 27, 20257.227.227.037.067.0634,560
Mar 26, 20257.297.337.227.227.2224,070
Mar 25, 20257.527.597.287.287.2891,266
Mar 24, 20257.467.597.467.577.5731,490
Mar 21, 20257.537.567.347.427.4258,790
Mar 20, 20257.427.597.327.487.48607,092
Mar 19, 20257.187.317.187.297.2970,632
Mar 18, 20257.107.187.027.137.13122,401
Mar 17, 20257.017.096.967.087.0873,081
Mar 14, 20256.997.066.977.017.0145,730
Mar 13, 20256.997.046.906.976.9781,374
Mar 12, 20256.837.086.836.986.98121,983
Mar 11, 20256.716.816.606.776.7743,532
Mar 10, 20257.017.036.766.806.8039,596
Mar 7, 20257.067.136.946.986.9875,027
Mar 6, 20257.147.217.037.177.1770,966
Mar 5, 20257.077.227.007.037.0382,478
Mar 4, 20257.037.066.887.007.0082,412
Mar 3, 20257.597.687.207.317.3162,180
Feb 28, 20257.557.637.427.517.51137,136
Feb 27, 20257.807.897.777.797.7946,471
Feb 26, 20257.647.847.587.807.8056,054
Feb 25, 20257.747.767.537.617.6152,769
Feb 24, 20257.867.907.657.787.7872,036
Feb 21, 20258.108.137.947.987.9842,079
Feb 20, 20258.108.258.058.138.1397,704
Feb 19, 20258.258.308.068.118.1155,460
Feb 18, 20258.268.308.118.238.2359,554
Feb 17, 20258.298.388.238.278.2794,142
Feb 14, 20258.548.568.268.308.3082,567
Feb 13, 20258.638.668.538.598.5938,883
Feb 12, 20258.658.678.548.678.6764,528
Feb 11, 20258.838.848.728.758.7517,714
Feb 10, 20258.818.938.818.898.8931,959
Feb 7, 20258.778.898.658.828.8224,495
Feb 6, 20258.929.058.858.898.8914,601
Feb 5, 20258.969.038.928.968.9635,266
Feb 4, 20258.828.988.728.978.9737,663
Feb 3, 20258.708.908.658.898.8981,434
Jan 31, 20259.029.098.909.049.0428,522
Jan 30, 20258.909.088.888.988.9878,752
Jan 29, 20258.628.868.628.828.8241,373
Jan 28, 20258.598.698.518.548.54157,504
Jan 27, 20259.289.428.768.768.76161,340
Jan 24, 20259.729.749.469.469.4637,205
Jan 23, 20259.669.749.619.709.7032,121
Jan 22, 20259.459.649.409.569.5675,088
Jan 21, 20259.069.319.069.219.2127,035
Jan 20, 20259.149.159.009.089.0816,483
Jan 17, 20259.089.229.029.179.1729,905
Jan 16, 20259.109.168.999.059.0532,606
Jan 15, 20259.039.148.959.099.0927,972
Jan 14, 20259.069.119.029.069.0615,623
Jan 13, 20258.949.088.878.978.9751,157
Jan 10, 20259.039.148.928.978.9780,688
Jan 9, 20259.019.089.019.039.0312,708
Jan 8, 20259.179.238.929.019.0154,437
Jan 7, 20259.539.599.349.419.4149,847
Jan 6, 20259.499.759.499.719.7156,109
Jan 3, 20259.479.539.309.359.3542,901
Jan 2, 20258.809.288.809.229.2264,807
Dec 30, 20248.738.808.728.728.7223,967
Dec 27, 20248.818.838.668.728.7230,426
Dec 23, 20248.858.908.798.878.8729,481
Dec 20, 20248.818.848.628.838.8366,018
Dec 19, 20248.818.908.758.818.8167,462
Dec 18, 20248.949.038.908.998.9928,101
Dec 17, 20249.009.048.808.808.8097,288
Dec 16, 20249.249.289.049.059.0560,474
Dec 13, 20249.479.529.299.349.3411,237
Dec 12, 20249.589.679.429.429.4220,344
Dec 11, 20249.509.619.479.579.5738,986
Dec 10, 20249.559.599.469.509.5015,768
Dec 9, 20249.969.989.639.639.6349,306
Dec 6, 20249.939.969.849.919.9123,831
Dec 5, 20249.819.909.729.829.8254,390
Dec 4, 20249.9410.099.869.919.9134,369
Dec 3, 20249.879.899.709.819.8132,317
Dec 2, 202410.0210.079.759.849.8423,342
Nov 29, 20249.8210.099.7410.0110.0134,533
Nov 28, 20249.779.809.719.749.749,569
Nov 27, 20249.899.929.799.829.8217,862
Nov 26, 20249.969.989.859.949.9454,517
Nov 25, 202410.2710.339.989.989.9836,957
Nov 22, 202410.3410.4510.2510.2710.2735,680
Nov 21, 202410.0310.1810.0210.1510.1538,877
Nov 20, 202410.1510.2110.0210.0210.0242,551
Nov 19, 202410.0010.099.9010.0610.0619,683
Nov 18, 20249.6910.179.6110.0910.0949,119
Nov 15, 20249.279.889.229.749.7435,964
Nov 14, 20249.389.469.309.359.3522,916
Nov 13, 20249.469.639.419.439.4357,147
Nov 12, 20249.239.369.129.149.1453,572
Nov 11, 20249.549.599.239.279.2753,931
Nov 8, 20249.639.659.429.459.4529,525
Nov 7, 20249.389.629.309.569.5647,345
Nov 6, 20249.349.679.299.299.2963,194
Nov 5, 20249.139.219.109.209.2027,481
Nov 4, 20249.359.358.999.169.16105,271
Nov 1, 20249.539.689.519.589.5822,680
Oct 31, 20249.659.659.409.519.5127,776
Oct 30, 20249.849.849.609.679.6729,226
Oct 29, 20249.9110.019.859.889.8836,109
Oct 28, 20249.999.999.699.889.8864,163
Oct 25, 202410.0610.1610.0310.0910.0915,905
Oct 24, 202410.1010.2010.0010.0310.0329,958
Oct 23, 202410.4410.5510.2110.2110.2150,161
Oct 22, 202410.6210.6610.3410.3910.3952,118
Oct 21, 202410.7010.7810.5310.5410.5444,563
Oct 18, 202410.3910.4710.2710.3810.3833,125
Oct 17, 202410.3410.5510.3410.4510.45102,269
Oct 16, 20249.6210.239.5810.1410.1462,452
Oct 15, 20249.639.719.549.589.5823,057
Oct 14, 20249.499.629.459.569.5650,342
Oct 11, 20249.419.469.379.409.4015,756
Oct 10, 20249.429.449.319.449.4412,396
Oct 9, 20249.349.469.329.369.3623,346
Oct 8, 20249.429.469.269.309.3026,304
Oct 7, 20249.589.689.429.469.4643,953
Oct 4, 20249.399.569.369.569.5619,065
Oct 3, 20249.399.699.299.489.48118,072
Oct 2, 20249.219.429.219.359.3537,313
Oct 1, 20249.119.309.079.189.1818,032
Sep 30, 20249.169.219.009.009.0086,522
Sep 27, 20249.239.279.139.139.1366,762
Sep 26, 20249.269.389.239.279.2749,642
Sep 25, 20249.009.118.949.119.1147,354
Sep 24, 20249.039.218.959.069.0676,120
Sep 23, 20248.498.808.418.728.72107,379
Sep 20, 20248.088.448.028.358.3565,669
Sep 19, 20248.018.137.968.118.1131,823
Sep 18, 20247.927.947.847.867.8617,996
Sep 17, 20248.048.107.937.937.9340,809
Sep 16, 20248.088.097.937.957.9526,460
Sep 13, 20248.278.308.038.078.0770,298
Sep 12, 20248.298.428.258.398.3937,047
Sep 11, 20247.708.157.658.138.13101,679
Sep 10, 20247.507.687.507.637.6325,973
Sep 9, 20247.447.537.397.507.5073,780
Sep 6, 20247.627.647.327.387.3873,559
Sep 5, 20247.767.847.707.707.7029,788
Sep 4, 20247.737.827.647.777.7761,300
Sep 3, 20248.248.257.737.757.7566,825
Sep 2, 20248.248.288.208.268.2623,025
Aug 30, 20248.208.258.168.188.1817,077
Aug 29, 20248.248.258.158.218.2179,582
Aug 28, 20248.478.498.198.238.2359,470
Aug 27, 20248.538.598.348.448.44109,173
Aug 26, 20248.598.758.558.638.63130,444
Aug 23, 20248.048.617.888.598.59530,432
Aug 22, 20248.148.168.058.068.0621,356
Aug 21, 20248.128.198.108.138.1314,551
Aug 20, 20248.148.148.078.108.1023,188
Aug 19, 20248.098.218.068.218.2151,512
Aug 16, 20248.388.418.168.258.2544,707
Aug 15, 20248.208.348.138.318.316,880
Aug 14, 20248.178.238.088.208.2029,005
Aug 13, 20248.128.188.088.138.1337,378
Aug 12, 20248.158.258.098.108.1036,999
Aug 9, 20248.238.248.108.118.1134,385
Aug 8, 20247.968.137.948.128.1265,135
Aug 7, 20248.158.328.108.278.2756,388
Aug 6, 20247.958.127.938.078.07143,144
Aug 5, 20247.867.927.507.827.82154,682
Aug 2, 20248.628.688.108.158.15104,874
Aug 1, 20249.449.448.878.898.8972,123
Jul 31, 20249.159.369.159.369.3627,196
Jul 30, 20249.109.129.039.079.0714,167
Jul 29, 20249.169.349.029.059.05102,495
Jul 26, 20249.089.229.069.149.1478,043
Jul 25, 20249.159.178.869.059.0573,111
Jul 24, 20249.449.489.269.319.3127,096
Jul 23, 20249.479.509.409.449.4422,492
Jul 22, 20249.479.609.399.419.4117,804
Jul 19, 20249.519.529.319.479.4736,352
Jul 18, 20249.709.739.539.539.5344,807
Jul 17, 202410.1210.139.629.709.7053,680
Jul 16, 202410.3010.3810.1210.1210.1265,589
Jul 15, 202410.5710.6310.3410.3910.3942,359
Jul 12, 202410.6110.7410.5210.5810.5846,228
Jul 11, 202410.5410.6510.5310.5910.5931,855
Jul 10, 202410.0510.499.9810.4410.4480,452
Jul 9, 20249.9910.129.9810.0410.049,316
Jul 8, 202410.1010.2010.0010.0810.0830,508
Jul 5, 202410.0910.2710.0110.1110.11142,819
Jul 4, 202410.2710.2710.2110.2110.217,802
Jul 3, 202410.1510.2910.0810.2810.2864,308
Jul 2, 202410.1210.129.9510.0110.0141,123
Jul 1, 202410.1510.2110.0210.1810.1844,684
Jun 28, 202410.3210.4610.2510.2810.2819,947
Jun 27, 202410.1610.2010.1110.1810.1814,005
Jun 26, 202410.0810.1610.0210.1610.1616,458
Jun 25, 202410.2110.219.989.989.9838,296
Jun 24, 202410.4210.4310.2910.3410.3432,597
Jun 21, 202410.5710.6010.3910.4510.4512,106
Jun 20, 202410.6010.7010.5210.5810.5837,423
Jun 19, 202410.6510.6910.5910.5910.5953,126
Jun 18, 202410.3310.5410.3110.5210.5235,091
Jun 17, 202410.3410.4910.2310.2510.2529,105
Jun 14, 202410.5310.5710.4510.5010.5027,084
Jun 13, 202410.2710.5510.2710.5310.5330,806
Jun 12, 202410.2410.3310.1510.2210.2245,031
Jun 11, 202410.5510.5510.2610.3110.3143,147
Jun 10, 202410.6210.7310.5110.7210.7254,910
Jun 7, 202410.8310.8510.6810.7010.7041,561
Jun 6, 202410.7610.8710.6810.8510.8520,772
Jun 5, 202410.8111.0110.7510.9010.9031,916
Jun 4, 202411.1111.1110.6910.6910.6980,663
Jun 3, 202411.4611.5211.1011.2411.24102,383
May 31, 202411.3911.5811.3611.3611.3647,011
May 30, 202411.4411.4411.3311.3911.3923,678
May 29, 202411.4511.4911.1511.3111.3157,189
May 28, 202411.4011.4111.2611.3511.3543,960
May 27, 202411.3611.5011.3311.4711.4717,476
May 24, 202411.2111.5111.1111.4911.4961,471
May 23, 202411.4011.4011.2211.2511.2536,466
May 22, 202411.7111.7511.4811.5511.5536,149
May 21, 202411.7711.9811.7711.8811.8870,508
May 20, 202411.6611.9011.6511.9011.9050,546
May 17, 202411.0811.6511.0511.6511.6573,910
May 16, 202411.0611.0710.9911.0511.0525,934
May 15, 202411.0311.0710.9111.0511.0519,549
May 14, 202411.0011.0210.9811.0111.0115,348
May 13, 202411.1511.1911.0511.0811.0830,168
May 10, 202411.3711.5011.1111.1911.1983,542
May 9, 202411.1111.2511.0311.2311.2311,644
May 8, 202411.2511.2810.9510.9810.9849,868
May 7, 202411.2011.4611.1811.4211.4286,029
May 6, 202410.9611.1810.8611.1711.1791,606
May 3, 202410.9411.0010.7410.8110.8126,874
May 2, 202410.7110.9510.6610.8710.8765,059

Related Tickers