Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (ETR:NUKL)

Germany · Delayed Price · Currency is EUR

47.53

-0.24 (-0.50%)

At close: Jun 26, 2026

ETR:NUKL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.24	47.65	46.49	47.53	47.53	-0.50%	60,595
Jun 25, 2026	48.94	49.07	47.50	47.77	47.77	-2.44%	62,255
Jun 24, 2026	49.85	50.00	48.41	48.96	48.96	-1.82%	68,583
Jun 23, 2026	48.73	50.76	48.14	49.87	49.87	-1.25%	88,788
Jun 22, 2026	50.57	50.73	49.94	50.50	50.50	0.04%	58,956
Jun 19, 2026	50.32	50.55	50.02	50.48	50.48	-0.12%	51,445
Jun 18, 2026	50.38	51.07	50.22	50.54	50.54	0.52%	97,129
Jun 17, 2026	50.09	50.67	49.80	50.28	50.28	1.15%	91,697
Jun 16, 2026	50.24	50.90	49.43	49.71	49.71	-0.46%	112,767
Jun 15, 2026	49.57	50.50	49.40	49.94	49.94	4.88%	128,392
Jun 12, 2026	46.91	47.80	46.73	47.62	47.62	3.25%	86,217
Jun 11, 2026	45.43	46.12	45.30	46.12	46.12	1.22%	193,057
Jun 10, 2026	46.47	46.75	45.31	45.56	45.56	-1.59%	109,321
Jun 9, 2026	48.74	48.86	46.29	46.30	46.30	-5.30%	147,136
Jun 8, 2026	48.33	49.28	48.13	48.89	48.89	-1.91%	134,595
Jun 5, 2026	51.69	52.21	49.74	49.84	49.84	-4.35%	157,929
Jun 4, 2026	52.20	52.33	51.50	52.10	52.10	0.87%	198,038
Jun 3, 2026	54.25	54.28	51.65	51.65	51.65	-4.19%	127,153
Jun 2, 2026	51.90	53.97	51.48	53.91	53.91	3.16%	182,731
Jun 1, 2026	52.01	52.29	50.95	52.26	52.26	1.16%	91,673
May 29, 2026	51.85	52.06	50.84	51.66	51.66	0.49%	80,284
May 28, 2026	50.70	51.41	50.23	51.41	51.41	0.12%	104,062
May 27, 2026	51.56	51.89	50.79	51.35	51.35	-1.99%	125,529
May 26, 2026	51.79	52.54	51.43	52.39	52.39	0.34%	184,877
May 25, 2026	51.93	52.21	51.71	52.21	52.21	2.21%	78,541
May 22, 2026	50.74	51.39	50.63	51.08	51.08	2.72%	137,882
May 21, 2026	49.50	49.97	49.30	49.73	49.73	1.20%	102,915
May 20, 2026	48.23	49.23	48.11	49.14	49.14	1.71%	115,093
May 19, 2026	49.10	49.62	47.92	48.31	48.31	-2.40%	164,677
May 18, 2026	50.16	50.91	49.25	49.50	49.50	-2.75%	285,928
May 15, 2026	51.74	51.80	50.58	50.90	50.90	-2.12%	124,197
May 14, 2026	52.59	52.82	51.23	52.00	52.00	-2.33%	89,173
May 13, 2026	53.71	54.35	52.26	53.24	53.24	0.87%	107,456
May 12, 2026	54.75	54.90	52.57	52.78	52.78	-5.21%	117,986
May 11, 2026	54.37	55.73	54.13	55.68	55.68	1.94%	104,024
May 8, 2026	55.48	55.73	54.17	54.62	54.62	-2.50%	100,807
May 7, 2026	56.50	56.56	55.07	56.02	56.02	1.91%	131,238
May 6, 2026	53.67	55.03	53.59	54.97	54.97	4.11%	195,594
May 5, 2026	53.69	54.30	52.80	52.80	52.80	-1.60%	104,903
May 4, 2026	53.72	54.36	53.04	53.66	53.66	0.92%	133,892
Apr 30, 2026	51.54	53.17	51.54	53.17	53.17	3.54%	69,440
Apr 29, 2026	52.93	53.19	51.31	51.35	51.35	-2.06%	84,987
Apr 28, 2026	54.43	54.47	52.25	52.43	52.43	-2.62%	115,468
Apr 27, 2026	53.56	54.51	53.34	53.84	53.84	0.39%	102,163
Apr 24, 2026	55.09	55.50	53.63	53.63	53.63	-3.16%	117,416
Apr 23, 2026	54.90	56.20	54.60	55.38	55.38	3.79%	141,534
Apr 22, 2026	52.72	53.60	52.39	53.36	53.36	1.70%	149,830
Apr 21, 2026	53.86	54.18	52.22	52.47	52.47	-1.89%	345,471
Apr 20, 2026	53.09	53.50	52.61	53.48	53.48	-1.69%	114,686
Apr 17, 2026	53.21	54.93	53.10	54.40	54.40	1.40%	149,131