XETRA - Delayed Quote EUR

Sprott Junior Uranium Miners UCITS ETF USD Acc (U8NJ.DE)

6.41 -0.09 (-1.32%)
At close: September 27 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Sep 27, 2024 6.51 6.51 6.40 6.41 6.41 14,776
Sep 26, 2024 6.46 6.57 6.42 6.50 6.50 47,340
Sep 25, 2024 6.27 6.35 6.20 6.35 6.35 7,472
Sep 24, 2024 6.23 6.36 6.22 6.30 6.30 42,023
Sep 23, 2024 5.80 6.00 5.75 5.94 5.94 42,530
Sep 20, 2024 5.44 5.70 5.40 5.66 5.66 5,591
Sep 19, 2024 5.45 5.55 5.39 5.51 5.51 25,504
Sep 18, 2024 5.26 5.27 5.21 5.21 5.21 760
Sep 17, 2024 5.33 5.36 5.30 5.30 5.30 14,299
Sep 16, 2024 5.31 5.38 5.27 5.28 5.28 13,668
Sep 13, 2024 5.53 5.53 5.36 5.40 5.40 12,664
Sep 12, 2024 5.53 5.64 5.50 5.61 5.61 35,845
Sep 11, 2024 5.05 5.27 5.04 5.27 5.27 14,961
Sep 10, 2024 4.89 4.97 4.89 4.97 4.97 14,218
Sep 9, 2024 4.80 4.88 4.80 4.83 4.83 40,399
Sep 6, 2024 4.94 4.94 4.71 4.73 4.73 49,131
Sep 5, 2024 5.07 5.09 5.03 5.03 5.03 20,525
Sep 4, 2024 5.05 5.12 5.00 5.08 5.08 29,916
Sep 3, 2024 5.53 5.54 5.10 5.12 5.12 30,058
Sep 2, 2024 5.53 5.56 5.53 5.54 5.54 3,329
Aug 30, 2024 5.51 5.55 5.50 5.50 5.50 2,727
Aug 29, 2024 5.49 5.52 5.41 5.46 5.46 27,186
Aug 28, 2024 5.70 5.71 5.55 5.56 5.56 10,313
Aug 27, 2024 5.79 5.81 5.70 5.73 5.73 27,052
Aug 26, 2024 5.86 5.90 5.80 5.86 5.86 52,368
Aug 23, 2024 5.23 5.85 5.23 5.83 5.83 97,124
Aug 22, 2024 5.42 5.47 5.35 5.35 5.35 10,157
Aug 21, 2024 5.45 5.48 5.44 5.45 5.45 16,591
Aug 20, 2024 5.43 5.50 5.42 5.42 5.42 16,885
Aug 19, 2024 5.43 5.49 5.35 5.49 5.49 2,854
Aug 16, 2024 5.61 5.65 5.51 5.51 5.51 6,070
Aug 15, 2024 5.42 5.60 5.42 5.54 5.54 3,986
Aug 14, 2024 5.43 5.45 5.33 5.41 5.41 28,080
Aug 13, 2024 5.42 5.44 5.40 5.42 5.42 24,211
Aug 12, 2024 5.31 5.44 5.26 5.34 5.34 33,472
Aug 9, 2024 5.30 5.35 5.30 5.30 5.30 8,729
Aug 8, 2024 5.17 5.29 5.15 5.29 5.29 8,768
Aug 7, 2024 5.35 5.46 5.35 5.43 5.43 31,185
Aug 6, 2024 5.33 5.41 5.30 5.31 5.31 40,430
Aug 5, 2024 5.23 5.24 5.00 5.18 5.18 52,902
Aug 2, 2024 5.83 5.91 5.43 5.47 5.47 78,265
Aug 1, 2024 6.55 6.56 6.10 6.10 6.10 12,039
Jul 31, 2024 6.43 6.47 6.32 6.41 6.41 9,490
Jul 30, 2024 6.22 6.29 6.17 6.26 6.26 14,726
Jul 29, 2024 6.39 6.43 6.22 6.22 6.22 11,549
Jul 26, 2024 6.28 6.36 6.28 6.33 6.33 4,132
Jul 25, 2024 6.34 6.34 6.10 6.26 6.26 35,368
Jul 24, 2024 6.54 6.59 6.45 6.45 6.45 5,266
Jul 23, 2024 6.58 6.66 6.52 6.57 6.57 13,447
Jul 22, 2024 6.63 6.71 6.57 6.57 6.57 1,738
Jul 19, 2024 6.73 6.73 6.58 6.63 6.63 27,377
Jul 18, 2024 6.91 6.92 6.74 6.77 6.77 9,310
Jul 17, 2024 7.25 7.28 6.97 6.97 6.97 14,361
Jul 16, 2024 7.40 7.42 7.22 7.26 7.26 7,938
Jul 15, 2024 7.59 7.59 7.40 7.43 7.43 15,441
Jul 12, 2024 7.66 7.66 7.55 7.58 7.58 9,398
Jul 11, 2024 7.47 7.63 7.47 7.53 7.53 27,654
Jul 10, 2024 7.03 7.43 7.03 7.38 7.38 13,919
Jul 9, 2024 7.03 7.05 6.98 6.99 6.99 3,694
Jul 8, 2024 7.04 7.10 7.04 7.04 7.04 25,333
Jul 5, 2024 7.17 7.17 6.96 7.05 7.05 20,032
Jul 4, 2024 7.16 7.20 7.16 7.16 7.16 8,909
Jul 3, 2024 7.14 7.23 7.10 7.15 7.15 14,662
Jul 2, 2024 6.98 7.03 6.91 6.92 6.92 5,514
Jul 1, 2024 7.05 7.09 6.97 7.00 7.00 2,859
Jun 28, 2024 7.21 7.22 7.13 7.13 7.13 5,659
Jun 27, 2024 7.05 7.06 6.97 7.03 7.03 2,340
Jun 26, 2024 6.94 7.01 6.91 7.01 7.01 2,633
Jun 25, 2024 7.02 7.04 6.90 6.92 6.92 15,866
Jun 24, 2024 7.15 7.17 7.07 7.08 7.08 15,514
Jun 21, 2024 7.35 7.35 7.23 7.25 7.25 3,171
Jun 20, 2024 7.32 7.40 7.32 7.38 7.38 11,554
Jun 19, 2024 7.40 7.45 7.40 7.41 7.41 12,474
Jun 18, 2024 7.26 7.34 7.20 7.33 7.33 4,106
Jun 17, 2024 7.24 7.29 7.13 7.13 7.13 4,320
Jun 14, 2024 7.42 7.47 7.40 7.40 7.40 9,717
Jun 13, 2024 7.23 7.38 7.19 7.38 7.38 3,930
Jun 12, 2024 7.12 7.22 7.07 7.15 7.15 34,184
Jun 11, 2024 7.42 7.42 7.20 7.23 7.23 12,777
Jun 10, 2024 7.58 7.62 7.47 7.60 7.60 12,495
Jun 7, 2024 7.76 7.76 7.58 7.59 7.59 7,017
Jun 6, 2024 7.72 7.76 7.58 7.73 7.73 12,027
Jun 5, 2024 7.81 7.86 7.76 7.79 7.79 12,232
Jun 4, 2024 8.07 8.07 7.61 7.74 7.74 11,141
Jun 3, 2024 8.40 8.40 8.10 8.10 8.10 9,676
May 31, 2024 8.41 8.52 8.32 8.32 8.32 4,374
May 30, 2024 8.27 8.34 8.27 8.29 8.29 6,785
May 29, 2024 8.34 8.40 8.15 8.21 8.21 7,788
May 28, 2024 8.26 8.26 8.15 8.23 8.23 690
May 27, 2024 8.31 8.31 8.23 8.28 8.28 4,638
May 24, 2024 8.19 8.35 8.12 8.32 8.32 11,311
May 23, 2024 8.35 8.35 8.18 8.26 8.26 3,754
May 22, 2024 8.56 8.61 8.41 8.43 8.43 16,368
May 21, 2024 8.68 8.78 8.65 8.68 8.68 6,919
May 20, 2024 8.57 8.68 8.57 8.67 8.67 7,440
May 17, 2024 8.11 8.45 8.02 8.41 8.41 13,353
May 16, 2024 8.16 8.16 8.05 8.08 8.08 3,922
May 15, 2024 8.06 8.09 7.97 8.09 8.09 2,958
May 14, 2024 8.04 8.07 8.00 8.02 8.02 1,124
May 13, 2024 8.11 8.14 8.07 8.07 8.07 6,253
May 10, 2024 8.20 8.32 8.09 8.09 8.09 4,275
May 9, 2024 8.04 8.19 8.04 8.18 8.18 992
May 8, 2024 8.37 8.37 8.10 8.10 8.10 7,706
May 7, 2024 8.36 8.57 8.36 8.52 8.52 24,399
May 6, 2024 8.12 8.31 8.03 8.22 8.22 8,315
May 3, 2024 7.99 8.14 7.98 8.01 8.01 23,995
Apr 30, 2024 7.79 7.86 7.56 7.64 7.64 27,258
Apr 29, 2024 7.56 7.64 7.56 7.62 7.62 19,512
Apr 26, 2024 7.20 7.30 7.19 7.22 7.22 6,525
Apr 25, 2024 7.30 7.36 7.20 7.20 7.20 6,190
Apr 24, 2024 7.38 7.43 7.27 7.27 7.27 9,636
Apr 23, 2024 7.30 7.36 7.26 7.34 7.34 1,013
Apr 22, 2024 7.43 7.53 7.33 7.36 7.36 4,297
Apr 19, 2024 7.48 7.50 7.40 7.44 7.44 11,591
Apr 18, 2024 7.49 7.58 7.40 7.48 7.48 9,172
Apr 17, 2024 7.55 7.62 7.51 7.56 7.56 31,266
Apr 16, 2024 8.00 8.00 7.40 7.50 7.50 7,049
Apr 15, 2024 8.07 8.07 7.86 7.92 7.92 6,597
Apr 12, 2024 8.15 8.25 8.14 8.18 8.18 10,111
Apr 11, 2024 7.79 7.84 7.74 7.76 7.76 15,644
Apr 10, 2024 7.68 7.75 7.68 7.72 7.72 4,476
Apr 9, 2024 7.74 7.80 7.65 7.65 7.65 1,305
Apr 8, 2024 7.99 7.99 7.70 7.73 7.73 5,994
Apr 5, 2024 7.88 7.94 7.74 7.94 7.94 9,487
Apr 4, 2024 8.21 8.22 8.00 8.00 8.00 3,503
Apr 3, 2024 7.89 8.20 7.86 8.20 8.20 6,511
Apr 2, 2024 7.77 7.88 7.64 7.65 7.65 9,576
Mar 28, 2024 7.32 7.42 7.19 7.38 7.38 10,962
Mar 27, 2024 7.22 7.26 7.20 7.25 7.25 1,083
Mar 26, 2024 7.31 7.32 7.25 7.26 7.26 2,988
Mar 25, 2024 7.47 7.51 7.40 7.40 7.40 6,166
Mar 22, 2024 7.46 7.49 7.34 7.39 7.39 12,288
Mar 21, 2024 7.38 7.43 7.30 7.40 7.40 7,029
Mar 20, 2024 7.03 7.07 6.97 7.06 7.06 2,370
Mar 19, 2024 6.97 6.97 6.89 6.93 6.93 1,051
Mar 18, 2024 7.09 7.09 6.87 6.93 6.93 2,544
Mar 15, 2024 6.86 6.99 6.85 6.97 6.97 8,850
Mar 14, 2024 6.77 6.84 6.69 6.78 6.78 29,056
Mar 13, 2024 7.10 7.18 7.05 7.18 7.18 6,159
Mar 12, 2024 7.02 7.11 7.00 7.11 7.11 9,798
Mar 11, 2024 7.01 7.03 6.97 6.99 6.99 14,083
Mar 8, 2024 7.43 7.50 7.20 7.21 7.21 56,115
Mar 7, 2024 7.19 7.40 7.13 7.40 7.40 7,563
Mar 6, 2024 7.16 7.27 7.14 7.25 7.25 7,862
Mar 5, 2024 7.24 7.24 7.16 7.16 7.16 6,055
Mar 4, 2024 7.39 7.50 7.33 7.33 7.33 32,124
Mar 1, 2024 7.11 7.33 7.02 7.30 7.30 22,301
Feb 29, 2024 7.37 7.37 7.16 7.16 7.16 12,399
Feb 28, 2024 7.39 7.39 7.27 7.27 7.27 16,233
Feb 27, 2024 7.03 7.18 7.01 7.17 7.17 22,701
Feb 26, 2024 6.89 6.89 6.83 6.83 6.83 289
Feb 23, 2024 6.99 6.99 6.86 6.86 6.86 1,515

Related Tickers