Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (ETR:NUKL)
Germany · Delayed Price · Currency is EUR 41.88
-0.44 (-1.03%)
At close: Aug 27, 2025
ETR:NUKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 42.48 | 42.58 | 41.88 | 41.88 | - | -1.03% | 50 |
| Aug 26, 2025 | 41.24 | 42.83 | 41.24 | 42.31 | - | 2.56% | - |
| Aug 25, 2025 | 41.05 | 41.48 | 41.05 | 41.26 | - | 0.21% | 120 |
| Aug 22, 2025 | 39.64 | 41.54 | 39.64 | 41.17 | - | 3.93% | 180 |
| Aug 21, 2025 | 39.18 | 39.80 | 39.18 | 39.62 | - | 1.85% | - |
| Aug 20, 2025 | 39.26 | 39.47 | 38.35 | 38.90 | - | -2.20% | 5 |
| Aug 19, 2025 | 41.32 | 41.37 | 39.76 | 39.77 | - | -3.75% | 150 |
| Aug 18, 2025 | 41.10 | 41.44 | 41.10 | 41.32 | - | 1.00% | 6 |
| Aug 15, 2025 | 41.24 | 41.52 | 40.75 | 40.91 | - | -0.67% | 2 |
| Aug 14, 2025 | 41.24 | 41.76 | 41.19 | 41.19 | - | 0.22% | 2 |
| Aug 13, 2025 | 42.22 | 42.71 | 40.89 | 41.10 | - | -3.02% | - |
| Aug 12, 2025 | 42.26 | 42.55 | 42.04 | 42.38 | - | 0.93% | - |
| Aug 11, 2025 | 42.25 | 42.62 | 41.99 | 41.99 | - | -0.45% | 5 |
| Aug 8, 2025 | 42.90 | 43.18 | 42.18 | 42.18 | - | -0.34% | 588 |
| Aug 7, 2025 | 43.99 | 43.99 | 42.32 | 42.32 | - | -1.71% | 22 |
| Aug 6, 2025 | 42.79 | 43.75 | 42.79 | 43.06 | - | 1.41% | 573 |
| Aug 5, 2025 | 41.91 | 42.96 | 41.91 | 42.46 | - | 1.08% | 125 |
| Aug 4, 2025 | 40.41 | 42.00 | 40.41 | 42.00 | - | 4.01% | 120 |
| Aug 1, 2025 | 42.43 | 42.43 | 40.32 | 40.38 | - | -4.76% | 517 |
| Jul 31, 2025 | 42.72 | 43.33 | 42.33 | 42.40 | - | -0.77% | - |
| Jul 30, 2025 | 42.05 | 43.13 | 42.05 | 42.73 | - | 1.50% | - |
| Jul 29, 2025 | 42.93 | 43.10 | 41.97 | 42.10 | - | -0.33% | 283 |
| Jul 28, 2025 | 42.46 | 43.07 | 42.04 | 42.24 | - | -0.19% | - |
| Jul 25, 2025 | 42.59 | 42.59 | 42.01 | 42.32 | - | -0.69% | 35 |
| Jul 24, 2025 | 41.45 | 42.81 | 41.45 | 42.62 | - | 3.51% | - |
| Jul 23, 2025 | 40.19 | 41.46 | 40.19 | 41.17 | - | 2.63% | - |
| Jul 22, 2025 | 40.63 | 40.67 | 39.86 | 40.12 | - | -1.13% | 10 |
| Jul 21, 2025 | 41.27 | 42.17 | 40.37 | 40.58 | - | -1.41% | - |
| Jul 18, 2025 | 41.02 | 41.32 | 41.00 | 41.16 | - | 0.28% | - |
| Jul 17, 2025 | 39.93 | 41.10 | 39.93 | 41.04 | - | 3.53% | - |
| Jul 16, 2025 | 39.26 | 39.81 | 39.21 | 39.64 | - | 1.08% | 630 |
| Jul 15, 2025 | 38.90 | 39.57 | 38.90 | 39.22 | - | 1.33% | - |
| Jul 14, 2025 | 37.22 | 38.70 | 37.22 | 38.70 | - | 3.61% | 250 |
| Jul 11, 2025 | 37.02 | 37.47 | 36.86 | 37.35 | - | 1.33% | 400 |
| Jul 10, 2025 | 36.30 | 36.86 | 36.30 | 36.86 | - | 1.19% | 3,464 |
| Jul 9, 2025 | 36.72 | 36.99 | 36.43 | 36.43 | - | -1.54% | 3,001 |
| Jul 8, 2025 | 37.42 | 38.01 | 36.88 | 37.00 | - | -0.74% | 394 |
| Jul 7, 2025 | 37.17 | 37.39 | 37.10 | 37.27 | - | 0.68% | - |
| Jul 4, 2025 | 37.20 | 37.29 | 37.02 | 37.02 | - | -1.41% | - |
| Jul 3, 2025 | 37.06 | 37.64 | 37.06 | 37.55 | - | 1.19% | - |
| Jul 2, 2025 | 37.11 | 37.47 | 37.07 | 37.11 | - | -0.34% | 88 |
| Jul 1, 2025 | 38.22 | 38.46 | 37.24 | 37.24 | - | -2.31% | - |
| Jun 30, 2025 | 38.19 | 38.48 | 37.98 | 38.12 | - | -0.17% | 2 |
| Jun 27, 2025 | 38.44 | 39.67 | 38.07 | 38.18 | - | -0.20% | - |
| Jun 26, 2025 | 37.82 | 38.32 | 37.82 | 38.26 | - | 1.11% | 300 |
| Jun 25, 2025 | 38.43 | 39.10 | 37.84 | 37.84 | - | -1.47% | - |
| Jun 24, 2025 | 37.31 | 38.51 | 37.31 | 38.40 | - | 2.61% | - |
| Jun 23, 2025 | 37.41 | 38.19 | 37.32 | 37.43 | - | -0.57% | - |
| Jun 20, 2025 | 38.16 | 38.70 | 37.64 | 37.64 | - | -1.75% | - |
| Jun 19, 2025 | 38.60 | 38.92 | 38.31 | 38.31 | - | -0.75% | - |