Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (ETR:NUKL)
Germany · Delayed Price · Currency is EUR 45.49
-0.79 (-1.71%)
Last updated: Nov 18, 2025, 9:17 AM CET
ETR:NUKL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 45.25 | 45.49 | 44.96 | 45.49 | - | -4.15% | 220 |
| Nov 17, 2025 | 48.00 | 48.15 | 46.86 | 47.46 | 47.46 | -1.46% | 89,166 |
| Nov 14, 2025 | 47.41 | 48.36 | 45.83 | 48.17 | 48.17 | -0.78% | 195,940 |
| Nov 13, 2025 | 50.31 | 50.56 | 48.50 | 48.55 | 48.55 | -2.89% | 74,043 |
| Nov 12, 2025 | 50.03 | 51.15 | 49.55 | 49.99 | 49.99 | 0.89% | 101,274 |
| Nov 11, 2025 | 50.89 | 51.02 | 49.36 | 49.55 | 49.55 | -2.31% | 114,835 |
| Nov 10, 2025 | 51.57 | 52.20 | 50.63 | 50.72 | 50.72 | 5.67% | 161,603 |
| Nov 7, 2025 | 49.97 | 49.97 | 47.81 | 48.00 | 48.00 | -4.71% | 264,783 |
| Nov 6, 2025 | 52.91 | 53.35 | 50.31 | 50.37 | 50.37 | -5.25% | 101,371 |
| Nov 5, 2025 | 52.35 | 53.72 | 51.70 | 53.16 | 53.16 | -1.24% | 170,500 |
| Nov 4, 2025 | 53.88 | 54.29 | 53.13 | 53.83 | 53.83 | -2.75% | 168,024 |
| Nov 3, 2025 | 57.51 | 57.90 | 55.17 | 55.35 | 55.35 | -3.71% | 111,952 |
| Oct 31, 2025 | 58.64 | 58.89 | 57.16 | 57.48 | 57.48 | -1.30% | 117,410 |
| Oct 30, 2025 | 58.76 | 58.80 | 57.00 | 58.24 | 58.24 | -0.41% | 142,177 |
| Oct 29, 2025 | 57.28 | 58.48 | 56.40 | 58.48 | 58.48 | 1.47% | 146,165 |
| Oct 28, 2025 | 53.23 | 57.63 | 53.15 | 57.63 | 57.63 | 8.59% | 206,026 |
| Oct 27, 2025 | 55.22 | 55.28 | 52.42 | 53.07 | 53.07 | -1.32% | 135,825 |
| Oct 24, 2025 | 52.99 | 53.96 | 52.83 | 53.78 | 53.78 | 2.44% | 95,786 |
| Oct 23, 2025 | 51.78 | 52.68 | 51.07 | 52.50 | 52.50 | 3.39% | 145,408 |
| Oct 22, 2025 | 53.27 | 53.27 | 50.59 | 50.78 | 50.78 | -3.99% | 208,899 |
| Oct 21, 2025 | 55.79 | 56.08 | 52.70 | 52.89 | 52.89 | -4.89% | 235,252 |
| Oct 20, 2025 | 55.39 | 57.15 | 54.58 | 55.61 | 55.61 | 2.89% | 185,767 |
| Oct 17, 2025 | 55.98 | 56.84 | 53.06 | 54.05 | 54.05 | -7.24% | 407,569 |
| Oct 16, 2025 | 59.77 | 60.57 | 58.21 | 58.27 | 58.27 | -2.51% | 147,637 |
| Oct 15, 2025 | 58.90 | 61.40 | 58.86 | 59.77 | 59.77 | 3.41% | 239,248 |
| Oct 14, 2025 | 56.90 | 57.80 | 54.66 | 57.80 | 57.80 | 0.93% | 174,626 |
| Oct 13, 2025 | 54.69 | 58.28 | 54.60 | 57.27 | 57.27 | 4.13% | 189,157 |
| Oct 10, 2025 | 53.21 | 56.47 | 53.09 | 55.00 | 55.00 | 1.80% | 100,822 |
| Oct 9, 2025 | 53.19 | 54.19 | 52.95 | 54.03 | 54.03 | 1.22% | 130,365 |
| Oct 8, 2025 | 53.24 | 53.94 | 53.03 | 53.38 | 53.38 | 1.50% | 145,984 |
| Oct 7, 2025 | 52.93 | 54.46 | 52.59 | 52.59 | 52.59 | -1.28% | 190,206 |
| Oct 6, 2025 | 51.97 | 54.00 | 51.75 | 53.27 | 53.27 | 3.42% | 191,395 |
| Oct 3, 2025 | 51.14 | 51.62 | 50.55 | 51.51 | 51.51 | 2.08% | 114,897 |
| Oct 2, 2025 | 49.60 | 50.49 | 49.53 | 50.46 | 50.46 | 2.50% | 106,828 |
| Oct 1, 2025 | 48.36 | 49.35 | 48.10 | 49.23 | 49.23 | 0.14% | 73,902 |
| Sep 30, 2025 | 49.74 | 49.91 | 48.83 | 49.16 | 49.16 | -1.97% | 137,571 |
| Sep 29, 2025 | 49.73 | 50.44 | 49.52 | 50.15 | 50.15 | 1.33% | 146,063 |
| Sep 26, 2025 | 49.91 | 50.44 | 49.09 | 49.49 | 49.49 | -0.66% | 168,110 |
| Sep 25, 2025 | 49.80 | 50.24 | 47.70 | 49.82 | 49.82 | -3.56% | 250,160 |
| Sep 24, 2025 | 51.51 | 52.00 | 50.98 | 51.66 | 51.66 | 0.80% | 191,617 |
| Sep 23, 2025 | 51.01 | 51.38 | 50.37 | 51.25 | 51.25 | 2.19% | 279,129 |
| Sep 22, 2025 | 50.46 | 50.96 | 48.77 | 50.15 | 50.15 | 1.29% | 249,239 |
| Sep 19, 2025 | 46.97 | 49.85 | 46.86 | 49.51 | 49.51 | 5.68% | 127,864 |
| Sep 18, 2025 | 45.93 | 46.85 | 45.88 | 46.85 | 46.85 | 3.35% | 108,310 |
| Sep 17, 2025 | 45.43 | 45.72 | 45.15 | 45.33 | 45.33 | -0.26% | 86,777 |
| Sep 16, 2025 | 47.21 | 47.27 | 45.30 | 45.45 | 45.45 | 0.97% | 141,071 |
| Sep 15, 2025 | 44.38 | 45.27 | 44.07 | 45.02 | 45.02 | 2.67% | 120,525 |
| Sep 12, 2025 | 44.30 | 44.46 | 43.80 | 43.85 | 43.85 | -1.77% | 65,818 |
| Sep 11, 2025 | 44.14 | 44.64 | 43.82 | 44.64 | 44.64 | 1.06% | 61,979 |
| Sep 10, 2025 | 43.67 | 44.30 | 43.50 | 44.17 | 44.17 | 2.32% | 89,418 |