Vaneck UCITS Etfs Plc - Vaneck Uranium And Nuclear Technologies UCITS ETF (ETR:NUKL)
Germany · Delayed Price · Currency is EUR 48.75
+0.20 (0.41%)
Last updated: Aug 26, 2026, 5:03 PM CET
ETR:NUKL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 49.17 | 50.10 | 48.75 | 48.75 | - | 0.41% | 45,169 |
| 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 |
| Jul 9, 2026 | 45.07 | 45.75 | 44.87 | 45.47 | 45.47 | 2.42% | 76,224 |
| Jul 8, 2026 | 45.12 | 45.28 | 44.00 | 44.39 | 44.39 | -1.81% | 100,239 |
| Jul 7, 2026 | 47.02 | 47.06 | 45.01 | 45.21 | 45.21 | -4.94% | 95,448 |
| Jul 6, 2026 | 47.79 | 48.27 | 47.51 | 47.56 | 47.56 | 1.03% | 61,341 |
| Jul 3, 2026 | 47.00 | 47.25 | 46.70 | 47.08 | 47.08 | 0.32% | 60,185 |
| Jul 2, 2026 | 46.66 | 48.22 | 46.40 | 46.93 | 46.93 | -1.43% | 95,385 |
| Jul 1, 2026 | 46.68 | 48.05 | 46.68 | 47.61 | 47.61 | 2.40% | 77,134 |
| Jun 30, 2026 | 46.95 | 47.34 | 46.22 | 46.49 | 46.49 | -0.15% | 63,189 |
| Jun 29, 2026 | 47.28 | 47.63 | 46.25 | 46.56 | 46.56 | -2.03% | 62,048 |
| 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 |