Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (ETR:NUKL)
Germany · Delayed Price · Currency is EUR 44.84
-0.50 (-1.10%)
At close: Sep 18, 2026
ETR:NUKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 44.67 | 45.34 | 44.66 | 45.34 | 45.34 | 2.54% | 29,512 |
| Sep 16, 2026 | 43.99 | 44.54 | 43.89 | 44.22 | 44.22 | 1.13% | 70,848 |
| Sep 15, 2026 | 43.93 | 44.29 | 43.62 | 43.72 | 43.72 | -1.30% | 51,795 |
| Sep 14, 2026 | 44.82 | 44.84 | 43.80 | 44.30 | 44.30 | -2.89% | 62,581 |
| Sep 11, 2026 | 46.47 | 46.58 | 45.45 | 45.62 | 45.62 | -2.35% | 47,389 |
| Sep 10, 2026 | 47.48 | 47.64 | 46.40 | 46.72 | 46.72 | -1.85% | 63,833 |
| Sep 9, 2026 | 48.87 | 48.87 | 47.60 | 47.60 | 47.60 | -2.09% | 46,824 |
| Sep 8, 2026 | 47.37 | 48.87 | 47.29 | 48.61 | 48.61 | 2.68% | 36,201 |
| Sep 7, 2026 | 47.52 | 47.84 | 47.27 | 47.34 | 47.34 | 0.62% | 30,817 |
| Sep 4, 2026 | 47.06 | 47.34 | 46.76 | 47.05 | 47.05 | -0.35% | 69,954 |
| Sep 3, 2026 | 46.49 | 47.38 | 46.11 | 47.22 | 47.22 | 3.26% | 42,864 |
| Sep 2, 2026 | 45.75 | 46.31 | 45.15 | 45.73 | 45.73 | -0.96% | 64,316 |
| Sep 1, 2026 | 47.10 | 47.19 | 45.49 | 46.17 | 46.17 | -1.81% | 42,689 |
| Aug 31, 2026 | 47.43 | 47.49 | 46.82 | 47.02 | 47.02 | -1.59% | 63,007 |
| Aug 28, 2026 | 49.34 | 49.38 | 47.63 | 47.78 | 47.78 | -2.62% | 50,474 |
| Aug 27, 2026 | 49.07 | 49.20 | 48.61 | 49.07 | 49.07 | 1.12% | 37,262 |
| Aug 26, 2026 | 49.17 | 50.10 | 48.52 | 48.52 | 48.52 | -0.05% | 58,671 |
| Aug 25, 2026 | 47.75 | 48.78 | 47.54 | 48.55 | 48.55 | 3.05% | 55,903 |
| Aug 24, 2026 | 47.49 | 47.58 | 46.70 | 47.11 | 47.11 | 0.13% | 47,846 |
| Aug 21, 2026 | 45.92 | 47.55 | 45.84 | 47.05 | 47.05 | 3.16% | 60,445 |
| Aug 20, 2026 | 46.56 | 46.61 | 45.45 | 45.61 | 45.61 | -1.22% | 44,633 |
| Aug 19, 2026 | 45.81 | 46.50 | 45.66 | 46.18 | 46.18 | 0.09% | 41,286 |
| Aug 18, 2026 | 47.50 | 47.63 | 46.02 | 46.14 | 46.14 | -4.57% | 53,460 |
| Aug 17, 2026 | 48.22 | 48.52 | 47.44 | 48.35 | 48.35 | 0.75% | 56,318 |
| Aug 14, 2026 | 48.00 | 48.55 | 47.97 | 47.99 | 47.99 | -0.09% | 36,232 |
| Aug 13, 2026 | 48.25 | 48.43 | 47.84 | 48.03 | 48.03 | 0.28% | 48,197 |
| Aug 12, 2026 | 47.87 | 48.55 | 47.80 | 47.90 | 47.90 | 0.44% | 40,824 |
| Aug 11, 2026 | 47.07 | 47.92 | 47.07 | 47.69 | 47.69 | 1.41% | 45,179 |
| Aug 10, 2026 | 47.47 | 47.84 | 46.91 | 47.02 | 47.02 | -1.13% | 32,735 |
| Aug 7, 2026 | 46.66 | 47.79 | 46.44 | 47.56 | 47.56 | 2.46% | 54,326 |
| Aug 6, 2026 | 45.90 | 46.63 | 45.28 | 46.42 | 46.42 | 0.71% | 36,278 |
| Aug 5, 2026 | 46.43 | 46.49 | 45.86 | 46.09 | 46.09 | 0.28% | 63,537 |
| Aug 4, 2026 | 44.85 | 46.06 | 44.85 | 45.96 | 45.96 | 3.41% | 85,136 |
| Aug 3, 2026 | 43.61 | 44.53 | 42.80 | 44.45 | 44.45 | 3.50% | 41,688 |
| Jul 31, 2026 | 44.20 | 44.49 | 42.67 | 42.94 | 42.94 | -0.32% | 65,134 |
| Jul 30, 2026 | 41.80 | 43.15 | 41.42 | 43.08 | 43.08 | 2.99% | 71,231 |
| Jul 29, 2026 | 42.52 | 43.00 | 41.63 | 41.83 | 41.83 | -2.35% | 68,349 |
| Jul 28, 2026 | 43.29 | 43.38 | 41.82 | 42.84 | 42.84 | -0.80% | 52,737 |
| Jul 27, 2026 | 43.98 | 44.50 | 43.18 | 43.18 | 43.18 | -1.75% | 62,867 |
| Jul 24, 2026 | 44.49 | 44.82 | 43.33 | 43.95 | 43.95 | 0.46% | 55,674 |
| Jul 23, 2026 | 44.61 | 44.81 | 43.75 | 43.75 | 43.75 | -2.03% | 52,104 |
| Jul 22, 2026 | 43.85 | 44.78 | 43.85 | 44.66 | 44.66 | 2.47% | 81,634 |
| Jul 21, 2026 | 42.69 | 43.68 | 42.62 | 43.58 | 43.58 | 3.61% | 46,778 |
| Jul 20, 2026 | 41.66 | 42.40 | 41.66 | 42.06 | 42.06 | 1.41% | 72,633 |
| Jul 17, 2026 | 41.78 | 41.92 | 40.86 | 41.48 | 41.48 | -2.89% | 116,412 |
| Jul 16, 2026 | 44.00 | 44.02 | 42.50 | 42.71 | 42.71 | -2.49% | 82,671 |
| Jul 15, 2026 | 44.80 | 44.98 | 43.76 | 43.80 | 43.80 | -2.23% | 52,342 |
| Jul 14, 2026 | 44.11 | 45.00 | 44.00 | 44.80 | 44.80 | - | 72,807 |
| Jul 13, 2026 | 45.39 | 45.57 | 44.50 | 44.80 | 44.80 | -2.44% | 61,134 |
| Jul 10, 2026 | 45.95 | 46.38 | 45.47 | 45.92 | 45.92 | 1.00% | 73,379 |