Global X Uranium UCITS ETF USD Acc

URNU
🏛️ germany →
24.45
Last Update: 2025-09-26
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 10.23 10.23 10.07 10.15 0.0M
2022-12-29 10.07 10.20 10.07 10.14 0.0M
2022-12-28 10.50 10.50 10.07 10.07 0.0M
2022-12-27 10.10 10.35 10.01 10.35 0.0M
2022-12-23 10.20 10.20 10.05 10.08 0.0M
2022-12-22 10.21 10.22 10.02 10.05 0.0M
2022-12-21 9.72 10.11 9.72 10.09 0.0M
2022-12-20 9.90 9.97 9.67 9.88 0.0M
2022-12-19 10.11 10.11 9.90 9.90 0.0M
2022-12-16 10.00 10.00 9.80 9.92 0.0M
2022-12-15 10.14 10.14 9.83 9.84 0.0M
2022-12-14 10.29 10.29 10.04 10.12 0.0M
2022-12-13 10.35 10.40 10.14 10.19 0.0M
2022-12-12 10.34 10.34 10.06 10.28 0.0M
2022-12-09 10.34 10.38 10.23 10.31 0.0M
2022-12-08 10.25 10.26 10.00 10.26 0.0M
2022-12-07 10.25 10.25 10.04 10.05 0.0M
2022-12-06 10.61 10.61 10.13 10.19 0.0M
2022-12-05 10.86 10.87 10.55 10.55 0.0M
2022-12-02 11.01 11.01 10.75 10.87 0.0M
2022-12-01 11.07 11.25 11.02 11.03 0.0M
2022-11-30 10.90 11.05 10.85 11.02 0.0M
2022-11-29 10.85 10.85 10.66 10.74 0.0M
2022-11-28 11.00 11.00 10.70 10.72 0.0M
2022-11-25 11.08 11.08 10.96 10.96 0.0M
2022-11-24 11.01 11.14 11.00 11.14 0.0M
2022-11-23 11.00 11.00 10.81 10.92 0.0M
2022-11-22 10.74 10.88 10.66 10.82 0.0M
2022-11-21 10.92 10.92 10.50 10.59 0.0M
2022-11-18 10.98 10.98 10.72 10.82 0.0M
2022-11-17 11.27 11.27 10.73 10.79 0.0M
2022-11-16 11.51 11.57 11.02 11.12 0.0M
2022-11-15 11.51 11.55 11.30 11.47 0.0M
2022-11-14 11.61 11.61 11.32 11.39 0.0M
2022-11-11 11.30 11.56 11.25 11.44 0.0M
2022-11-10 11.12 11.30 10.90 11.20 0.0M
2022-11-09 11.50 11.60 11.06 11.18 0.0M
2022-11-08 11.30 11.52 11.16 11.45 0.0M
2022-11-07 10.91 11.14 10.91 11.13 0.0M
2022-11-04 11.13 11.21 10.86 10.86 0.0M
2022-11-03 11.12 11.12 10.75 10.96 0.0M
2022-11-02 11.31 11.31 10.98 11.04 0.0M
2022-11-01 11.04 11.43 11.04 11.29 0.0M
2022-10-31 11.15 11.50 11.02 11.02 0.0M
2022-10-28 11.20 11.26 11.01 11.05 0.0M
2022-10-27 11.50 11.50 11.20 11.39 0.0M
2022-10-26 11.31 11.39 11.10 11.39 0.0M
2022-10-25 10.98 11.18 10.84 11.15 0.0M
2022-10-24 11.04 11.19 10.83 10.90 0.0M
2022-10-21 10.93 11.02 10.80 10.98 0.0M
2022-10-20 10.86 11.13 10.80 11.06 0.0M
2022-10-19 10.92 11.00 10.81 10.88 0.0M
2022-10-18 11.01 11.07 10.83 10.83 0.0M
2022-10-17 10.62 10.88 10.53 10.82 0.0M
2022-10-14 10.89 11.00 10.46 10.58 0.0M
2022-10-13 10.50 10.88 10.40 10.81 0.0M
2022-10-12 10.82 10.82 10.32 10.45 0.0M
2022-10-11 10.92 10.92 10.60 10.89 0.0M
2022-10-10 11.33 11.33 10.85 10.90 0.0M
2022-10-07 11.46 11.60 11.21 11.35 0.0M
2022-10-06 11.60 11.69 11.38 11.44 0.0M
2022-10-05 11.40 11.45 11.28 11.38 0.0M
2022-10-04 11.34 11.51 11.34 11.37 0.0M
2022-10-03 10.79 11.22 10.64 11.08 0.0M
2022-09-30 11.02 11.14 10.90 11.08 0.0M
2022-09-29 11.08 11.35 10.89 11.03 0.0M
2022-09-28 11.00 11.12 10.70 11.02 0.0M
2022-09-27 10.90 11.15 10.64 11.03 0.0M
2022-09-26 10.73 10.87 10.48 10.82 0.0M
2022-09-23 11.42 11.42 10.70 10.73 0.0M
2022-09-22 11.63 11.66 11.36 11.42 0.0M
2022-09-21 11.76 11.87 11.59 11.63 0.0M
2022-09-20 11.78 11.93 11.52 11.63 0.0M
2022-09-19 11.80 11.86 11.51 11.78 0.0M
2022-09-16 12.35 12.35 11.65 11.80 0.0M
2022-09-15 12.76 12.76 12.43 12.44 0.0M
2022-09-14 12.61 12.71 12.36 12.71 0.0M
2022-09-13 12.96 12.96 12.50 12.68 0.0M
2022-09-12 13.00 13.06 12.74 12.83 0.0M
2022-09-09 12.93 13.31 12.73 12.74 0.0M
2022-09-08 12.48 12.90 12.37 12.90 0.0M
2022-09-07 12.60 12.60 12.22 12.40 0.0M
2022-09-06 12.55 12.81 12.50 12.60 0.0M
2022-09-05 12.47 12.51 12.26 12.43 0.0M
2022-09-02 12.22 12.24 11.99 12.21 0.0M
2022-09-01 12.67 12.69 12.06 12.32 0.1M
2022-08-31 12.80 12.96 12.53 12.61 0.0M
2022-08-30 12.79 13.00 12.31 12.37 0.0M
2022-08-29 11.96 12.61 11.70 12.58 0.0M
2022-08-26 12.27 12.40 11.70 11.85 0.0M
2022-08-25 12.41 12.74 12.09 12.39 0.0M
2022-08-24 11.06 12.03 11.06 12.02 0.0M
2022-08-23 10.59 11.07 10.59 10.98 0.0M
2022-08-22 10.77 10.81 10.60 10.69 0.0M
2022-08-19 11.04 11.04 10.79 10.80 0.0M
2022-08-18 10.92 10.99 10.90 10.99 0.0M
2022-08-17 11.20 11.43 11.06 11.08 0.0M
2022-08-16 11.32 11.44 11.24 11.24 0.0M
2022-08-15 11.58 11.58 11.25 11.25 0.0M
2022-08-12 11.62 11.83 11.44 11.51 0.0M
2022-08-11 11.50 11.62 11.36 11.49 0.0M
2022-08-10 11.32 11.40 11.20 11.34 0.0M
2022-08-09 11.62 11.66 11.30 11.32 0.0M
2022-08-08 11.55 11.76 11.52 11.68 0.0M
2022-08-05 11.38 11.52 11.24 11.33 0.0M
2022-08-04 11.31 11.43 11.21 11.27 0.0M
2022-08-03 11.41 11.61 11.24 11.35 0.0M
2022-08-02 11.18 11.22 11.00 11.21 0.0M
2022-08-01 11.47 11.62 11.32 11.32 0.0M
2022-07-29 11.39 11.55 11.31 11.39 0.0M
2022-07-28 11.30 11.46 11.12 11.26 0.0M
2022-07-27 10.61 11.12 10.61 11.03 0.0M
2022-07-26 10.55 10.72 10.55 10.57 0.0M
2022-07-25 10.36 10.44 10.29 10.44 0.0M
2022-07-22 10.60 10.79 10.32 10.36 0.0M
2022-07-21 10.79 10.84 10.55 10.57 0.0M
2022-07-20 11.00 11.00 10.48 10.71 0.0M
2022-07-19 10.16 10.42 10.08 10.42 0.0M
2022-07-18 10.24 10.39 10.07 10.29 0.0M
2022-07-15 9.89 10.15 9.80 10.06 0.0M
2022-07-14 9.91 9.91 9.66 9.66 0.0M
2022-07-13 9.86 9.94 9.70 9.84 0.0M
2022-07-12 9.98 10.08 9.84 9.86 0.0M
2022-07-11 10.20 10.26 9.94 9.94 0.0M
2022-07-08 10.20 10.42 10.13 10.30 0.0M
2022-07-07 9.75 10.13 9.72 10.07 0.0M
2022-07-06 9.61 9.77 9.48 9.48 0.0M
2022-07-05 9.88 9.99 9.58 9.58 0.0M
2022-07-04 9.82 9.87 9.75 9.75 0.0M
2022-07-01 9.52 9.67 9.44 9.67 0.0M
2022-06-30 9.71 9.71 9.40 9.42 0.0M
2022-06-29 10.04 10.06 9.80 9.81 0.0M
2022-06-28 10.23 10.34 10.04 10.07 0.0M
2022-06-27 9.94 10.19 9.94 10.10 0.0M
2022-06-24 9.48 9.74 9.48 9.69 0.0M
2022-06-23 9.43 9.57 9.22 9.36 0.0M
2022-06-22 9.77 9.77 9.39 9.48 0.0M
2022-06-21 9.73 10.05 9.72 9.95 0.0M
2022-06-20 9.70 9.70 9.51 9.63 0.0M
2022-06-17 9.89 9.97 9.73 9.73 0.0M
2022-06-16 10.14 10.20 9.85 9.85 0.0M
2022-06-15 10.14 10.23 10.03 10.12 0.0M
2022-06-14 10.69 10.69 10.27 10.27 0.0M
2022-06-13 11.09 11.09 10.52 10.59 0.0M
2022-06-10 11.55 11.55 11.05 11.05 0.0M
2022-06-09 11.87 11.91 11.51 11.56 0.0M
2022-06-08 11.21 12.15 11.21 12.03 0.0M
2022-06-07 11.19 11.19 11.08 11.11 0.0M
2022-06-06 11.09 11.41 11.09 11.19 0.0M
2022-06-03 11.43 11.43 11.12 11.12 0.0M
2022-06-02 10.95 11.36 10.92 11.36 0.0M
2022-06-01 11.12 11.15 10.93 10.93 0.0M
2022-05-31 11.44 11.44 11.25 11.25 0.0M
2022-05-30 11.27 11.39 11.27 11.33 0.0M
2022-05-27 10.94 11.13 10.94 11.00 0.0M
2022-05-26 10.60 10.87 10.55 10.79 0.0M
2022-05-25 10.59 10.68 10.50 10.50 0.0M
2022-05-24 10.60 10.63 10.38 10.38 0.0M
2022-05-23 10.75 10.75 10.64 10.68 0.0M
2022-05-20 10.64 10.82 10.55 10.55 0.0M
2022-05-19 10.46 10.55 10.34 10.55 0.0M
2022-05-18 10.96 10.97 10.60 10.60 0.0M
2022-05-17 10.60 10.78 10.60 10.77 0.0M
2022-05-16 10.46 10.58 10.40 10.42 0.0M
2022-05-13 10.13 10.53 10.12 10.53 0.0M
2022-05-12 9.92 10.06 9.81 10.06 0.0M
2022-05-11 10.39 10.52 10.38 10.43 0.0M
2022-05-10 10.35 10.50 10.19 10.19 0.0M
2022-05-09 11.19 11.19 10.46 10.46 0.0M
2022-05-06 11.47 11.53 11.15 11.23 0.0M
2022-05-05 11.73 12.25 11.67 11.67 0.0M
2022-05-04 11.92 12.02 11.64 11.64 0.0M
2022-05-03 11.78 12.07 11.78 11.99 0.0M
2022-05-02 11.91 12.00 11.65 11.65 0.0M
2022-04-29 12.26 12.52 12.20 12.30 0.0M
2022-04-28 12.17 12.30 11.85 11.85 0.0M
2022-04-27 12.14 12.26 12.06 12.06 0.0M
2022-04-26 12.09 12.19 12.00 12.03 0.0M
2022-04-25 12.06 12.06 11.80 11.80 0.0M
2022-04-22 12.80 12.80 12.52 12.52 0.0M