Exxaro Resources Limited (FRA:LCQ)
Germany · Delayed Price · Currency is EUR 8.60
-0.10 (-1.15%)
Last updated: Oct 24, 2025, 8:00 AM CET
Exxaro Resources Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.60% | 115 |
| Oct 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | 115 |
| Oct 21, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | 115 |
| Oct 20, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -1.78% | 115 |
| Oct 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.87% | 115 |
| Oct 16, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.96% | 115 |
| Oct 15, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - | 115 |
| Oct 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.81% | 115 |
| Oct 13, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.35% | 115 |
| Oct 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | 115 |
| Oct 9, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% | 115 |
| Oct 8, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 115 |
| Oct 7, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| Oct 6, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 200 |
| Oct 3, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Oct 2, 2025 | 8.30 | 8.45 | 8.30 | 8.45 | 8.45 | 1.81% | 115 |
| Oct 1, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.05% | 915 |
| Sep 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 0.22 | 0.58% | - |
| Sep 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 0.22 | -0.58% | - |
| Sep 26, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.24 | -2.26% | - |
| Sep 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.43 | - | - |
| Sep 24, 2025 | 8.70 | 8.85 | 8.70 | 8.85 | 8.43 | 2.31% | 1 |
| Sep 23, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.24 | -4.42% | - |
| Sep 22, 2025 | 8.95 | 9.05 | 8.95 | 9.05 | 8.62 | 4.62% | 115 |
| Sep 19, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.24 | 1.76% | - |
| Sep 18, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.10 | -1.73% | 78 |
| Sep 17, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.24 | 0.58% | - |
| Sep 16, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | 8.19 | -2.82% | 1,000 |
| Sep 15, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.43 | -1.12% | - |
| Sep 12, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.52 | 0.56% | - |
| Sep 11, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.48 | 1.71% | - |
| Sep 10, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.33 | -2.78% | - |
| Sep 9, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.57 | -1.10% | 60 |
| Sep 8, 2025 | 8.85 | 9.10 | 8.85 | 9.10 | 8.67 | 2.82% | 1,694 |
| Sep 5, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.43 | - | - |
| Sep 4, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.43 | -0.56% | - |
| Sep 3, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.48 | -0.56% | - |
| Sep 2, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.52 | -2.19% | - |
| Sep 1, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 8.72 | -2.14% | - |
| Aug 29, 2025 | 9.10 | 9.35 | 9.10 | 9.35 | 8.91 | 1.63% | 100 |
| Aug 28, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.76 | -3.66% | - |
| Aug 27, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.10 | - | - |
| Aug 26, 2025 | 9.25 | 9.55 | 9.25 | 9.55 | 9.10 | 6.11% | 500 |
| Aug 25, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.57 | 5.26% | - |
| Aug 22, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.14 | 5.56% | - |
| Aug 21, 2025 | 7.90 | 8.10 | 7.90 | 8.10 | 7.72 | 2.53% | 250 |
| Aug 20, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | 0.64% | - |
| Aug 19, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.48 | -0.63% | - |
| Aug 18, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.52 | -3.66% | - |
| Aug 15, 2025 | 7.90 | 8.20 | 7.90 | 8.20 | 7.81 | 3.80% | 160 |