Cameco

CCJ
🏛️ germany →
70.86
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.98 21.08 20.91 21.00 0.0M
2022-12-29 20.98 21.30 20.98 21.21 0.0M
2022-12-28 21.26 21.71 21.26 21.28 0.0M
2022-12-27 21.00 21.55 21.00 21.29 0.0M
2022-12-23 20.58 21.00 20.58 20.99 0.0M
2022-12-22 20.59 20.91 20.51 20.51 0.0M
2022-12-21 20.42 20.80 20.42 20.76 0.0M
2022-12-20 20.06 20.26 20.04 20.26 0.0M
2022-12-19 20.33 20.50 20.00 20.09 0.0M
2022-12-16 20.33 20.63 20.31 20.54 0.0M
2022-12-15 20.72 20.72 20.30 20.45 0.0M
2022-12-14 20.63 20.98 20.63 20.88 0.0M
2022-12-13 21.11 21.30 21.00 21.00 0.0M
2022-12-12 20.76 21.00 20.06 21.00 0.0M
2022-12-09 20.53 20.88 20.53 20.86 0.0M
2022-12-08 21.03 21.03 20.50 20.68 0.0M
2022-12-07 20.91 21.31 20.50 20.50 0.0M
2022-12-06 21.54 21.81 20.75 20.83 0.0M
2022-12-05 22.55 22.77 21.60 21.65 0.0M
2022-12-02 22.47 22.73 22.41 22.59 0.0M
2022-12-01 23.09 23.47 22.83 22.96 0.0M
2022-11-30 22.37 22.70 22.37 22.60 0.0M
2022-11-29 22.41 22.70 22.41 22.41 0.0M
2022-11-28 23.41 23.41 22.50 22.50 0.0M
2022-11-25 23.66 23.66 23.20 23.47 0.0M
2022-11-24 23.01 23.60 23.01 23.51 0.0M
2022-11-23 22.95 23.25 22.95 23.18 0.0M
2022-11-22 22.33 22.86 22.33 22.86 0.0M
2022-11-21 23.20 23.20 22.01 22.48 0.0M
2022-11-18 22.73 23.09 22.57 23.00 0.0M
2022-11-17 23.01 23.33 22.66 22.86 0.0M
2022-11-16 23.65 23.98 23.05 23.05 0.0M
2022-11-15 23.34 24.06 23.31 24.06 0.0M
2022-11-14 23.47 23.75 23.30 23.30 0.0M
2022-11-11 23.46 24.14 23.46 23.62 0.0M
2022-11-10 23.21 24.29 23.20 23.43 0.0M
2022-11-09 24.01 24.38 23.50 23.50 0.0M
2022-11-08 23.73 24.44 23.73 24.06 0.0M
2022-11-07 23.38 23.43 23.00 23.02 0.0M
2022-11-04 23.64 23.97 22.57 22.84 0.0M
2022-11-03 23.69 23.95 23.57 23.88 0.0M
2022-11-02 23.88 24.18 23.45 23.79 0.0M
2022-11-01 23.88 24.46 23.88 24.06 0.0M
2022-10-31 24.68 24.68 23.74 23.78 0.0M
2022-10-28 24.25 24.41 23.64 23.64 0.0M
2022-10-27 25.06 25.98 24.60 24.60 0.0M
2022-10-26 24.44 24.92 24.44 24.63 0.0M
2022-10-25 23.96 24.33 23.78 24.33 0.0M
2022-10-24 24.47 24.47 23.90 23.95 0.0M
2022-10-21 23.97 24.08 23.59 24.08 0.0M
2022-10-20 23.36 24.07 23.31 23.77 0.0M
2022-10-19 23.90 23.90 23.31 23.36 0.0M
2022-10-18 23.34 23.49 23.10 23.36 0.0M
2022-10-17 22.37 23.27 22.19 23.13 0.0M
2022-10-14 22.86 23.38 21.60 21.60 0.0M
2022-10-13 23.22 23.22 22.29 22.80 0.0M
2022-10-12 23.74 24.39 22.22 22.82 0.0M
2022-10-11 26.07 27.03 25.93 26.74 0.0M
2022-10-10 27.61 27.61 26.37 26.37 0.0M
2022-10-07 27.05 27.84 27.05 27.50 0.0M
2022-10-06 27.91 28.31 27.50 27.50 0.0M
2022-10-05 27.66 28.15 27.60 27.60 0.0M
2022-10-04 28.16 28.78 27.75 27.95 0.0M
2022-10-03 27.41 28.32 27.09 28.32 0.0M
2022-09-30 27.21 27.70 27.12 27.66 0.0M
2022-09-29 28.68 28.68 27.57 27.57 0.0M
2022-09-28 27.31 28.31 27.03 28.31 0.0M
2022-09-27 26.11 27.75 26.11 27.72 0.0M
2022-09-26 26.10 26.20 25.99 26.08 0.0M
2022-09-23 27.21 27.62 25.49 25.74 0.0M
2022-09-22 27.27 28.00 27.27 27.35 0.0M
2022-09-21 28.31 28.87 28.09 28.09 0.0M
2022-09-20 28.32 28.73 27.90 28.35 0.0M
2022-09-19 27.73 28.32 27.21 28.32 0.0M
2022-09-16 28.33 28.99 27.72 27.75 0.0M
2022-09-15 30.51 30.88 29.22 29.22 0.0M
2022-09-14 29.36 30.69 29.00 30.33 0.0M
2022-09-13 29.73 30.32 28.69 30.00 0.0M
2022-09-12 30.01 30.30 29.49 29.82 0.0M
2022-09-09 30.03 30.95 29.86 30.16 0.0M
2022-09-08 29.18 30.32 28.81 30.12 0.0M
2022-09-07 28.85 29.58 28.83 29.31 0.0M
2022-09-06 28.31 31.01 28.31 29.27 0.0M
2022-09-05 28.81 28.81 28.73 28.80 0.0M
2022-09-02 28.31 29.29 28.31 29.05 0.0M
2022-09-01 28.56 28.77 28.19 28.64 0.0M
2022-08-31 29.78 29.78 28.50 28.59 0.0M
2022-08-30 29.31 29.80 28.31 29.78 0.0M
2022-08-29 26.01 29.45 26.01 29.13 0.0M
2022-08-26 27.11 27.13 26.57 26.60 0.0M
2022-08-25 27.01 27.98 26.64 27.46 0.0M
2022-08-24 23.91 27.01 23.46 26.96 0.0M
2022-08-23 22.58 23.50 22.58 23.50 0.0M
2022-08-22 22.98 22.98 21.76 22.49 0.0M
2022-08-19 23.77 24.05 22.48 22.48 0.0M
2022-08-18 23.91 24.60 23.90 24.13 0.0M
2022-08-17 24.88 25.31 24.19 24.19 0.0M
2022-08-16 24.09 24.88 24.09 24.57 0.0M
2022-08-15 24.62 25.05 23.91 24.48 0.0M
2022-08-12 24.36 24.80 24.36 24.50 0.0M
2022-08-11 24.62 25.03 24.62 25.01 0.0M
2022-08-10 24.30 24.74 24.00 24.29 0.0M
2022-08-09 25.19 25.79 24.99 24.99 0.0M
2022-08-08 25.30 26.01 25.30 25.48 0.0M
2022-08-05 24.17 25.24 24.17 25.24 0.0M
2022-08-04 24.48 24.48 24.14 24.14 0.0M
2022-08-03 24.81 25.17 24.00 24.31 0.0M
2022-08-02 24.00 24.86 24.00 24.86 0.0M
2022-08-01 25.38 25.38 24.20 24.30 0.0M
2022-07-29 25.00 25.50 24.85 25.18 0.0M
2022-07-28 24.69 25.14 24.39 25.00 0.0M
2022-07-27 22.90 24.93 22.90 24.57 0.0M
2022-07-26 22.19 22.83 22.19 22.83 0.0M
2022-07-25 22.02 22.23 22.02 22.23 0.0M
2022-07-22 22.63 23.00 21.99 22.04 0.0M
2022-07-21 23.17 23.31 22.50 22.59 0.0M
2022-07-20 23.07 23.54 23.07 23.48 0.0M
2022-07-19 22.60 23.08 22.56 23.07 0.0M
2022-07-18 22.15 22.76 22.15 22.69 0.0M
2022-07-15 21.90 22.50 21.90 22.15 0.0M
2022-07-14 21.58 21.65 20.97 21.65 0.0M
2022-07-13 21.10 21.62 20.99 21.62 0.0M
2022-07-12 21.54 21.59 21.47 21.47 0.0M
2022-07-11 22.08 22.08 21.60 21.77 0.0M
2022-07-08 22.15 22.31 21.86 21.93 0.0M
2022-07-07 20.71 22.00 20.33 21.97 0.0M
2022-07-06 20.23 21.50 20.10 20.60 0.0M
2022-07-05 20.82 20.82 20.10 20.10 0.0M
2022-07-04 20.91 21.01 20.59 20.95 0.0M
2022-07-01 19.80 20.30 19.80 20.30 0.0M
2022-06-30 20.56 20.69 19.60 19.88 0.0M
2022-06-29 21.31 21.75 20.96 20.96 0.0M
2022-06-28 21.53 21.86 21.18 21.35 0.0M
2022-06-27 21.50 21.80 21.31 21.50 0.0M
2022-06-24 20.18 20.82 20.18 20.70 0.0M
2022-06-23 20.00 20.73 19.52 19.69 0.0M
2022-06-22 20.52 20.57 19.50 19.84 0.0M
2022-06-21 19.95 21.11 19.95 21.11 0.0M
2022-06-20 19.51 20.00 19.51 20.00 0.0M
2022-06-17 20.15 20.68 19.71 20.08 0.0M
2022-06-16 21.33 21.33 20.38 20.70 0.0M
2022-06-15 21.32 21.50 21.00 21.00 0.0M
2022-06-14 22.41 22.79 21.40 21.40 0.0M
2022-06-13 23.86 23.86 22.10 22.21 0.0M
2022-06-10 24.41 24.84 24.00 24.40 0.0M
2022-06-09 25.64 25.64 24.81 24.93 0.0M
2022-06-08 25.01 26.24 25.01 25.67 0.0M
2022-06-07 23.37 24.08 23.01 24.08 0.0M
2022-06-06 23.11 23.90 23.11 23.28 0.0M
2022-06-03 23.78 24.00 23.16 23.16 0.0M
2022-06-02 22.95 24.29 22.54 23.80 0.0M
2022-06-01 22.90 23.10 22.68 22.84 0.0M
2022-05-31 23.91 23.93 23.00 23.00 0.0M
2022-05-30 23.42 24.20 23.42 23.95 0.0M
2022-05-27 22.72 23.38 22.72 23.38 0.0M
2022-05-26 22.21 23.14 22.21 23.14 0.0M
2022-05-25 22.26 22.56 22.10 22.22 0.0M
2022-05-24 22.50 22.50 21.71 22.14 0.0M
2022-05-23 21.76 22.41 21.76 22.31 0.0M
2022-05-20 21.92 22.50 21.73 21.73 0.0M
2022-05-19 21.51 22.24 21.15 22.05 0.0M
2022-05-18 22.48 22.68 22.00 22.00 0.0M
2022-05-17 21.92 22.40 21.64 22.40 0.0M
2022-05-16 21.25 21.42 21.04 21.35 0.0M
2022-05-13 19.50 21.69 19.50 21.38 0.0M
2022-05-12 19.74 19.94 19.00 19.48 0.0M
2022-05-11 20.70 21.12 20.34 20.34 0.0M
2022-05-10 19.86 21.00 19.86 20.50 0.0M
2022-05-09 22.20 22.20 19.79 19.79 0.0M
2022-05-06 23.13 23.30 21.97 22.11 0.0M
2022-05-05 24.81 25.80 22.94 23.20 0.0M
2022-05-04 24.29 24.72 23.75 24.28 0.0M
2022-05-03 24.22 24.85 23.76 24.74 0.0M
2022-05-02 25.00 25.00 23.50 24.13 0.0M
2022-04-29 24.81 25.45 24.73 24.73 0.0M
2022-04-28 25.14 25.90 23.95 25.20 0.0M
2022-04-27 25.31 25.59 24.70 25.20 0.0M
2022-04-26 25.51 26.03 24.68 24.68 0.0M
2022-04-25 25.40 25.40 24.33 25.05 0.0M
2022-04-22 26.71 26.73 25.23 25.23 0.0M
2022-04-21 29.20 29.49 25.91 26.11 0.0M
2022-04-20 27.73 29.27 27.19 29.27 0.0M
2022-04-19 29.61 29.61 27.89 28.23 0.0M
2022-04-14 29.00 29.40 28.80 29.35 0.0M
2022-04-13 29.04 29.80 29.02 29.09 0.0M
2022-04-12 28.20 29.35 28.20 28.78 0.0M
2022-04-11 28.60 28.62 27.50 28.21 0.0M
2022-04-08 28.34 28.62 27.72 27.81 0.0M
2022-04-07 25.63 28.40 25.63 28.30 0.0M
2022-04-06 25.97 26.37 25.46 25.50 0.0M
2022-04-05 25.71 27.18 25.71 26.00 0.0M
2022-04-04 27.00 27.00 25.67 25.91 0.0M
2022-04-01 26.93 27.35 26.11 26.11 0.0M
2022-03-31 25.28 27.00 25.28 26.62 0.0M
2022-03-30 24.84 26.00 24.84 25.26 0.0M
2022-03-29 25.28 25.84 23.50 24.70 0.0M
2022-03-28 26.62 26.62 25.10 25.54 0.0M
2022-03-25 26.68 26.68 26.02 26.38 0.0M
2022-03-24 26.50 26.90 25.94 26.52 0.0M
2022-03-23 26.54 27.50 26.30 26.30 0.0M
2022-03-22 26.98 27.20 26.04 26.46 0.0M
2022-03-21 24.86 27.00 24.72 26.28 0.0M
2022-03-18 24.60 25.08 24.56 24.84 0.0M
2022-03-17 22.42 24.50 22.40 24.48 0.0M
2022-03-16 22.78 23.48 22.58 22.58 0.0M
2022-03-15 23.30 23.30 22.00 22.90 0.0M
2022-03-14 25.04 25.38 23.12 23.46 0.0M
2022-03-11 25.40 25.54 24.44 24.84 0.0M
2022-03-10 25.22 25.22 24.24 24.48 0.0M
2022-03-09 23.52 24.52 22.52 24.52 0.0M
2022-03-08 22.86 24.00 22.00 22.52 0.0M
2022-03-07 21.62 23.20 21.60 22.10 0.0M
2022-03-04 20.76 21.64 20.00 21.36 0.0M
2022-03-03 22.32 23.00 22.00 22.06 0.0M
2022-03-02 22.38 22.82 21.98 22.38 0.0M
2022-03-01 21.90 22.98 21.78 22.00 0.0M
2022-02-28 20.32 21.88 20.32 21.88 0.0M
2022-02-25 20.16 20.80 19.50 19.64 0.0M
2022-02-24 17.43 20.40 17.00 19.85 0.0M
2022-02-23 18.52 18.79 18.28 18.28 0.0M
2022-02-22 17.71 18.23 17.02 18.23 0.0M
2022-02-21 18.00 18.07 17.56 17.56 0.0M
2022-02-18 18.41 18.68 17.96 17.96 0.0M
2022-02-17 18.90 19.00 18.64 18.64 0.0M
2022-02-16 19.50 19.50 18.94 18.94 0.0M
2022-02-15 19.03 19.89 19.03 19.83 0.0M
2022-02-14 19.56 19.71 18.61 19.71 0.0M
2022-02-11 19.21 19.74 19.11 19.72 0.0M
2022-02-10 19.77 20.64 19.41 19.75 0.0M
2022-02-09 17.34 19.79 17.34 19.79 0.0M
2022-02-08 17.29 17.79 17.00 17.18 0.0M
2022-02-07 17.53 17.70 17.21 17.50 0.0M
2022-02-04 16.72 17.23 16.72 17.11 0.0M
2022-02-03 17.58 17.59 16.75 16.75 0.0M
2022-02-02 18.02 18.72 17.61 17.67 0.0M
2022-02-01 17.43 18.13 17.18 18.03 0.0M
2022-01-31 17.09 17.34 16.60 17.11 0.0M
2022-01-28 16.49 16.81 16.47 16.53 0.0M
2022-01-27 16.83 17.78 16.57 16.57 0.0M
2022-01-26 17.48 18.50 17.23 17.23 0.0M
2022-01-25 17.45 17.88 17.00 17.88 0.0M
2022-01-24 17.58 17.80 16.51 17.80 0.0M
2022-01-21 18.90 18.90 17.70 17.85 0.0M
2022-01-20 19.23 19.68 19.23 19.30 0.0M
2022-01-19 19.04 19.44 18.86 19.40 0.0M
2022-01-18 20.00 20.00 19.18 19.19 0.0M
2022-01-17 19.97 20.52 19.72 19.91 0.0M
2022-01-14 19.91 20.28 19.40 19.60 0.0M
2022-01-13 21.46 21.46 20.00 20.00 0.0M
2022-01-12 20.94 21.34 20.66 20.80 0.0M
2022-01-11 20.68 20.94 20.20 20.84 0.0M
2022-01-10 21.28 21.56 20.00 20.50 0.0M
2022-01-07 20.24 20.72 19.85 20.66 0.0M
2022-01-06 21.80 22.82 20.14 20.40 0.0M
2022-01-05 20.76 22.92 20.76 21.50 0.0M
2022-01-04 20.10 21.10 20.10 20.76 0.0M
2022-01-03 19.56 20.50 19.56 20.04 0.0M