Exxaro Resources Limited (FRA:LCQ)
Germany · Delayed Price · Currency is EUR 7.75
-0.05 (-0.64%)
Last updated: Jul 30, 2025
Exxaro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 1, 2025 | 6.95 | 7.25 | 6.95 | 7.15 | - | 2.14% | 137 |
| Jun 30, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | - | - | - |
| Jun 27, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | - | -1.41% | - |
| Jun 26, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | - | 0.71% | - |
| Jun 25, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | - | -1.40% | - |
| Jun 24, 2025 | 7.05 | 7.15 | 7.05 | 7.15 | - | 1.42% | - |
| Jun 23, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | - | -0.70% | - |
| Jun 20, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | - | 0.71% | - |
| Jun 19, 2025 | 7.15 | 7.15 | 7.05 | 7.05 | - | -0.70% | 40 |
| Jun 18, 2025 | 7.05 | 7.10 | 7.05 | 7.10 | - | 0.71% | - |
| Jun 17, 2025 | 7.10 | 7.10 | 7.05 | 7.05 | - | -2.08% | - |
| Jun 16, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | - | 0.70% | - |
| Jun 13, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | - | -1.38% | - |
| Jun 12, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | - | -1.36% | - |
| Jun 11, 2025 | 7.40 | 7.40 | 7.35 | 7.35 | - | -0.68% | - |
| Jun 10, 2025 | 7.30 | 7.40 | 7.30 | 7.40 | - | 1.37% | - |
| Jun 9, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | - | -0.68% | - |
| Jun 6, 2025 | 7.15 | 7.35 | 7.15 | 7.35 | - | 0.68% | 5,000 |
| Jun 5, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | - | 1.39% | - |
| Jun 4, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | - | 0.70% | - |
| Jun 3, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | - | - | - |
| Jun 2, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | - | - | - |
| May 30, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | - | - |
| May 29, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | - | 0.70% | - |
| May 28, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | - | -1.39% | - |
| May 27, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | - | 0.70% | - |
| May 26, 2025 | 6.80 | 7.15 | 6.80 | 7.15 | - | 2.88% | - |