Exxaro Resources Limited (FRA:LCQ)
Germany · Delayed Price · Currency is EUR 8.90
+0.05 (0.56%)
Last updated: Sep 9, 2025, 5:25 PM CET
Exxaro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.85 | 8.90 | 8.85 | 8.90 | - | 0.56% | - |
| Sep 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | - | - |
| Sep 5, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | - | - |
| Sep 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | - | - | - |
| Sep 3, 2025 | 8.80 | 8.85 | 8.80 | 8.85 | - | -1.12% | - |
| Sep 2, 2025 | 9.00 | 9.00 | 8.95 | 8.95 | - | -1.10% | - |
| Sep 1, 2025 | 9.10 | 9.10 | 9.05 | 9.05 | - | -1.09% | - |
| Aug 29, 2025 | 9.05 | 9.15 | 9.05 | 9.15 | - | 0.55% | - |
| Aug 28, 2025 | 9.20 | 9.20 | 9.10 | 9.10 | - | -1.09% | - |
| Aug 27, 2025 | 9.40 | 9.40 | 9.20 | 9.20 | - | -2.13% | - |
| Aug 26, 2025 | 9.15 | 9.40 | 9.15 | 9.40 | - | 1.62% | - |
| Aug 25, 2025 | 9.00 | 9.25 | 9.00 | 9.25 | - | 3.93% | - |
| Aug 22, 2025 | 8.40 | 8.90 | 8.40 | 8.90 | - | 5.33% | - |
| Aug 21, 2025 | 7.90 | 8.45 | 7.90 | 8.45 | - | 6.96% | - |
| Aug 20, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | - | - | - |
| Aug 19, 2025 | 7.85 | 7.90 | 7.85 | 7.90 | - | - | - |
| Aug 18, 2025 | 7.95 | 7.95 | 7.90 | 7.90 | - | -0.63% | - |
| Aug 15, 2025 | 7.90 | 7.95 | 7.90 | 7.95 | - | 0.63% | - |
| Aug 14, 2025 | 8.05 | 8.05 | 7.90 | 7.90 | - | -1.86% | - |
| Aug 13, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | - | 1.26% | - |
| Aug 12, 2025 | 7.80 | 7.95 | 7.80 | 7.95 | - | 1.92% | - |
| Aug 11, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | - | - | - |
| Aug 8, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | - | 1.30% | - |
| Aug 7, 2025 | 7.65 | 7.70 | 7.65 | 7.70 | - | -0.65% | - |
| Aug 6, 2025 | 7.50 | 7.75 | 7.50 | 7.75 | - | 2.65% | - |
| Aug 5, 2025 | 7.40 | 7.55 | 7.40 | 7.55 | - | 1.34% | - |
| Aug 4, 2025 | 7.40 | 7.45 | 7.40 | 7.45 | - | - | - |
| Aug 1, 2025 | 7.60 | 7.60 | 7.45 | 7.45 | - | -3.87% | - |
| Jul 31, 2025 | 7.80 | 7.80 | 7.75 | 7.75 | - | - | - |
| Jul 30, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | - | -0.64% | - |
| Jul 29, 2025 | 7.70 | 7.80 | 7.70 | 7.80 | - | 0.65% | - |
| Jul 28, 2025 | 7.90 | 7.90 | 7.75 | 7.75 | - | -3.13% | - |
| Jul 25, 2025 | 8.30 | 8.30 | 8.00 | 8.00 | - | -3.61% | - |
| Jul 24, 2025 | 8.55 | 8.55 | 8.30 | 8.30 | - | -2.92% | - |
| Jul 23, 2025 | 8.65 | 8.65 | 8.55 | 8.55 | - | -1.16% | - |
| Jul 22, 2025 | 8.25 | 8.65 | 8.25 | 8.65 | - | 4.22% | - |
| Jul 21, 2025 | 8.20 | 8.30 | 8.20 | 8.30 | - | - | - |
| Jul 18, 2025 | 8.00 | 8.30 | 8.00 | 8.30 | - | 3.11% | - |
| Jul 17, 2025 | 8.20 | 8.20 | 8.05 | 8.05 | - | -2.42% | - |
| Jul 16, 2025 | 8.10 | 8.25 | 8.10 | 8.25 | - | 1.85% | - |
| Jul 15, 2025 | 8.00 | 8.20 | 8.00 | 8.10 | - | 1.25% | 4,000 |
| Jul 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | - |
| Jul 11, 2025 | 7.95 | 8.00 | 7.95 | 8.00 | - | 0.63% | - |
| Jul 10, 2025 | 7.40 | 7.95 | 7.40 | 7.95 | - | 7.43% | 675 |
| Jul 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Jul 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | - | - | - |
| Jul 7, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | - | 1.37% | - |
| Jul 4, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | - | - | - |
| Jul 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | - | - | - |
| Jul 2, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | - | 2.10% | - |