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
2023-12-29 13.73 13.77 13.60 13.73 0.0M
2023-12-28 13.95 13.95 13.64 13.74 0.0M
2023-12-27 14.08 14.12 13.87 13.91 0.0M
2023-12-22 13.84 14.19 13.84 14.07 0.0M
2023-12-21 13.59 13.74 13.43 13.64 0.1M
2023-12-20 13.54 13.65 13.39 13.52 0.0M
2023-12-19 14.10 14.10 13.59 13.71 0.0M
2023-12-18 14.21 14.27 13.90 14.02 0.0M
2023-12-15 14.02 14.21 13.91 14.02 0.0M
2023-12-14 13.63 13.88 13.40 13.66 0.0M
2023-12-13 13.87 13.92 13.44 13.44 0.0M
2023-12-12 13.90 13.91 13.63 13.67 0.0M
2023-12-11 13.92 13.95 13.75 13.78 0.0M
2023-12-08 13.85 13.89 13.69 13.85 0.0M
2023-12-07 13.79 13.80 13.50 13.68 0.0M
2023-12-06 14.00 14.00 13.74 13.76 0.0M
2023-12-05 14.04 14.04 13.70 13.84 0.0M
2023-12-04 13.78 14.20 13.74 13.93 0.1M
2023-12-01 13.74 14.00 13.69 13.89 0.0M
2023-11-30 13.26 13.52 13.21 13.40 0.0M
2023-11-29 13.70 13.70 13.33 13.34 0.1M
2023-11-28 13.85 13.85 13.59 13.70 0.0M
2023-11-27 13.82 13.86 13.56 13.80 0.0M
2023-11-24 13.89 14.00 13.76 13.92 0.0M
2023-11-23 13.82 13.82 13.75 13.82 0.0M
2023-11-22 13.85 13.85 13.50 13.69 0.0M
2023-11-21 13.86 13.95 13.69 13.69 0.0M
2023-11-20 13.70 13.83 13.65 13.78 0.0M
2023-11-17 13.52 13.68 13.44 13.65 0.0M
2023-11-16 13.37 13.37 13.10 13.18 0.0M
2023-11-15 13.44 13.51 13.23 13.36 0.0M
2023-11-14 13.42 13.51 13.27 13.27 0.0M
2023-11-13 12.88 13.35 12.88 13.31 0.0M
2023-11-10 13.02 13.02 12.76 12.84 0.0M
2023-11-09 12.71 13.05 12.44 13.03 0.0M
2023-11-08 12.93 13.01 12.66 12.69 0.0M
2023-11-07 12.94 12.96 12.63 12.95 0.0M
2023-11-06 13.13 13.18 12.80 12.86 0.0M
2023-11-03 13.56 13.56 13.17 13.18 0.0M
2023-11-02 13.43 13.53 13.29 13.46 0.0M
2023-11-01 13.30 13.47 13.22 13.33 0.0M
2023-10-31 12.57 13.19 12.54 13.10 0.0M
2023-10-30 12.65 12.67 12.43 12.56 0.0M
2023-10-27 12.85 12.85 12.55 12.63 0.0M
2023-10-26 13.07 13.07 12.63 12.87 0.0M
2023-10-25 12.89 13.20 12.85 13.20 0.0M
2023-10-24 12.38 12.95 12.38 12.87 0.0M
2023-10-23 12.44 12.55 12.25 12.50 0.0M
2023-10-20 12.54 12.76 12.43 12.52 0.0M
2023-10-19 12.60 12.77 12.36 12.77 0.0M
2023-10-18 12.52 12.76 12.52 12.58 0.0M
2023-10-17 12.50 12.58 12.28 12.52 0.0M
2023-10-16 12.67 12.80 12.48 12.55 0.0M
2023-10-13 12.70 12.74 12.54 12.60 0.0M
2023-10-12 12.75 12.90 12.69 12.72 0.0M
2023-10-11 13.12 13.16 12.75 12.75 0.0M
2023-10-10 12.92 13.16 12.88 13.08 0.0M
2023-10-09 13.03 13.05 12.65 12.82 0.0M
2023-10-06 12.89 13.10 12.79 13.10 0.0M
2023-10-05 12.60 12.89 12.59 12.83 0.0M
2023-10-04 12.92 12.92 12.41 12.59 0.1M
2023-10-03 13.05 13.21 12.92 12.96 0.0M
2023-10-02 13.78 13.78 13.07 13.32 0.0M
2023-09-29 14.12 14.19 13.59 13.80 0.0M
2023-09-28 13.59 14.08 13.56 13.91 0.0M
2023-09-27 13.75 13.89 13.50 13.55 0.0M
2023-09-26 13.84 14.00 13.66 13.77 0.1M
2023-09-25 13.43 13.78 13.30 13.78 0.0M
2023-09-22 12.77 13.37 12.77 13.25 0.0M
2023-09-21 13.06 13.07 12.73 12.87 0.0M
2023-09-20 13.14 13.29 12.86 13.18 0.0M
2023-09-19 13.14 13.48 13.12 13.17 0.0M
2023-09-18 13.30 13.30 12.97 13.14 0.0M
2023-09-15 13.06 13.42 13.06 13.35 0.0M
2023-09-14 12.51 13.03 12.51 12.99 0.0M
2023-09-13 12.30 12.38 12.17 12.38 0.0M
2023-09-12 12.25 12.29 12.17 12.28 0.0M
2023-09-11 11.98 12.22 11.98 12.15 0.0M
2023-09-08 12.16 12.16 11.89 11.93 0.0M
2023-09-07 12.07 12.07 11.80 11.98 0.0M
2023-09-06 12.12 12.15 12.01 12.08 0.0M
2023-09-05 11.98 12.12 11.82 12.08 0.0M
2023-09-04 12.00 12.00 11.84 11.95 0.0M
2023-09-01 11.60 11.83 11.53 11.83 0.0M
2023-08-31 11.45 11.60 11.44 11.44 0.0M
2023-08-30 11.42 11.56 11.28 11.56 0.0M
2023-08-29 11.60 11.60 11.40 11.46 0.0M
2023-08-28 11.40 11.47 11.26 11.41 0.0M
2023-08-25 11.31 11.31 11.08 11.12 0.0M
2023-08-24 11.40 11.40 11.20 11.32 0.0M
2023-08-23 11.18 11.34 11.15 11.31 0.0M
2023-08-22 10.99 11.24 10.99 11.12 0.0M
2023-08-21 10.80 10.91 10.71 10.89 0.0M
2023-08-18 10.38 10.66 10.38 10.62 0.0M
2023-08-17 10.67 10.67 10.46 10.49 0.0M
2023-08-16 10.71 10.71 10.50 10.62 0.0M
2023-08-15 10.88 10.88 10.59 10.82 0.0M
2023-08-14 10.98 10.98 10.76 10.87 0.0M
2023-08-11 10.73 10.88 10.58 10.85 0.0M
2023-08-10 10.68 10.83 10.67 10.72 0.0M
2023-08-09 10.58 10.68 10.58 10.68 0.0M
2023-08-08 10.58 10.61 10.44 10.58 0.0M
2023-08-07 10.67 10.70 10.52 10.61 0.0M
2023-08-04 10.53 10.55 10.46 10.52 0.0M
2023-08-03 10.33 10.54 10.33 10.44 0.0M
2023-08-02 10.60 10.83 10.25 10.33 0.0M
2023-08-01 10.90 10.90 10.57 10.83 0.0M
2023-07-31 10.30 10.70 10.30 10.70 0.0M
2023-07-28 10.47 10.47 10.28 10.35 0.0M
2023-07-27 10.48 10.48 10.36 10.41 0.0M
2023-07-26 10.61 10.61 10.32 10.38 0.0M
2023-07-25 10.52 10.61 10.35 10.61 0.0M
2023-07-24 10.28 10.36 10.25 10.36 0.0M
2023-07-21 10.35 10.45 10.23 10.28 0.0M
2023-07-20 10.54 10.54 10.38 10.38 0.0M
2023-07-19 10.30 10.55 10.30 10.53 0.0M
2023-07-18 10.26 10.43 10.17 10.41 0.0M
2023-07-17 10.32 10.32 10.10 10.27 0.0M
2023-07-14 10.56 10.56 10.22 10.22 0.0M
2023-07-13 10.32 10.52 10.28 10.52 0.0M
2023-07-12 10.25 10.35 10.25 10.32 0.0M
2023-07-11 10.14 10.27 10.12 10.25 0.0M
2023-07-10 10.16 10.16 9.95 10.13 0.0M
2023-07-07 9.90 10.08 9.90 10.02 0.0M
2023-07-06 10.38 10.38 9.90 9.90 0.0M
2023-07-05 10.60 10.60 10.32 10.37 0.0M
2023-07-04 10.36 10.55 10.36 10.54 0.0M
2023-07-03 10.54 10.54 10.41 10.41 0.0M
2023-06-30 10.38 10.46 10.36 10.39 0.0M
2023-06-29 10.22 10.40 10.18 10.33 0.0M
2023-06-28 10.12 10.26 10.09 10.26 0.0M
2023-06-27 10.28 10.28 10.14 10.14 0.0M
2023-06-26 10.34 10.35 10.23 10.28 0.0M
2023-06-23 10.30 10.46 10.21 10.23 0.0M
2023-06-22 10.69 10.69 10.36 10.45 0.0M
2023-06-21 11.05 11.05 10.63 10.69 0.0M
2023-06-20 10.96 10.96 10.64 10.64 0.0M
2023-06-19 10.75 10.85 10.75 10.82 0.0M
2023-06-16 10.74 10.81 10.74 10.75 0.0M
2023-06-15 10.76 10.76 10.55 10.66 0.0M
2023-06-14 11.09 11.09 10.75 10.83 0.0M
2023-06-13 10.91 11.24 10.90 11.08 0.0M
2023-06-12 10.61 10.86 10.57 10.86 0.0M
2023-06-09 10.50 10.63 10.50 10.62 0.0M
2023-06-08 10.46 10.49 10.37 10.46 0.0M
2023-06-07 10.55 10.63 10.44 10.58 0.0M
2023-06-06 10.53 10.64 10.33 10.41 0.0M
2023-06-05 10.32 10.53 10.32 10.51 0.0M
2023-06-02 10.30 10.37 10.28 10.31 0.0M
2023-06-01 9.60 10.29 9.60 10.29 0.0M
2023-05-31 9.42 9.42 9.24 9.32 0.0M
2023-05-30 9.68 9.68 9.29 9.29 0.0M
2023-05-29 9.62 9.70 9.62 9.68 0.0M
2023-05-26 9.68 9.72 9.56 9.58 0.0M
2023-05-25 9.89 9.89 9.62 9.62 0.0M
2023-05-24 9.97 9.97 9.75 9.80 0.0M
2023-05-23 9.97 10.05 9.86 10.05 0.0M
2023-05-22 9.77 10.09 9.74 10.09 0.0M
2023-05-19 9.80 9.87 9.77 9.81 0.0M
2023-05-18 9.75 9.78 9.68 9.68 0.0M
2023-05-17 9.77 9.77 9.56 9.64 0.0M
2023-05-16 9.80 9.81 9.60 9.77 0.0M
2023-05-15 9.84 9.89 9.77 9.84 0.0M
2023-05-12 9.71 9.86 9.71 9.75 0.0M
2023-05-11 10.07 10.07 9.87 9.87 0.0M
2023-05-10 9.99 10.06 9.91 9.95 0.0M
2023-05-09 9.67 9.78 9.61 9.78 0.0M
2023-05-08 9.60 9.68 9.55 9.66 0.0M
2023-05-05 9.24 9.52 9.24 9.51 0.0M
2023-05-04 9.26 9.27 9.15 9.22 0.0M
2023-05-03 9.14 9.22 9.12 9.17 0.0M
2023-05-02 9.43 9.44 9.21 9.22 0.0M
2023-04-28 9.31 9.47 9.29 9.46 0.0M
2023-04-27 9.16 9.30 9.15 9.30 0.0M
2023-04-26 9.23 9.32 9.09 9.32 0.0M
2023-04-25 9.20 9.28 9.08 9.24 0.0M
2023-04-24 9.22 9.26 9.19 9.19 0.0M
2023-04-21 9.41 9.41 9.25 9.25 0.0M
2023-04-20 9.41 9.41 9.29 9.32 0.0M
2023-04-19 9.48 9.50 9.38 9.41 0.0M
2023-04-18 9.57 9.64 9.44 9.51 0.0M
2023-04-17 9.71 9.71 9.55 9.56 0.0M
2023-04-14 9.70 9.75 9.56 9.57 0.0M
2023-04-13 9.49 9.67 9.47 9.65 0.0M
2023-04-12 9.60 9.60 9.42 9.44 0.0M
2023-04-11 9.20 9.49 9.20 9.43 0.0M
2023-04-06 9.32 9.33 9.14 9.15 0.0M
2023-04-05 9.47 9.47 9.30 9.32 0.0M
2023-04-04 9.71 9.81 9.46 9.47 0.0M
2023-04-03 9.82 9.91 9.73 9.73 0.0M
2023-03-31 9.79 9.79 9.68 9.76 0.0M
2023-03-30 9.61 9.76 9.61 9.70 0.0M
2023-03-29 9.39 9.60 9.39 9.60 0.0M
2023-03-28 9.50 9.50 9.25 9.38 0.0M
2023-03-27 9.30 9.30 9.15 9.21 0.0M
2023-03-24 9.36 9.36 9.00 9.17 0.0M
2023-03-23 9.50 9.50 9.34 9.35 0.0M
2023-03-22 9.69 9.69 9.50 9.50 0.0M
2023-03-21 9.60 9.60 9.43 9.55 0.0M
2023-03-20 9.51 9.62 9.40 9.53 0.0M
2023-03-17 9.34 9.64 9.34 9.47 0.0M
2023-03-16 9.45 9.53 9.30 9.52 0.0M
2023-03-15 9.79 9.81 9.33 9.38 0.0M
2023-03-14 9.82 9.82 9.65 9.76 0.0M
2023-03-13 10.01 10.04 9.58 9.82 0.0M
2023-03-10 10.26 10.26 9.97 10.04 0.0M
2023-03-09 10.40 10.40 10.16 10.23 0.0M
2023-03-08 10.32 10.36 10.22 10.26 0.0M
2023-03-07 10.42 10.56 10.30 10.32 0.0M
2023-03-06 10.90 10.90 10.55 10.57 0.0M
2023-03-03 10.64 10.81 10.64 10.76 0.0M
2023-03-02 10.65 10.72 10.60 10.64 0.0M
2023-03-01 10.50 10.69 10.50 10.61 0.0M
2023-02-28 10.52 10.62 10.44 10.51 0.0M
2023-02-27 10.58 10.66 10.49 10.61 0.0M
2023-02-24 10.56 10.72 10.50 10.64 0.0M
2023-02-23 10.51 11.00 10.51 10.63 0.0M
2023-02-22 10.77 10.77 10.41 10.59 0.0M
2023-02-21 11.09 11.23 10.79 10.79 0.0M
2023-02-20 11.09 11.10 10.90 11.08 0.0M
2023-02-17 11.50 11.50 11.00 11.06 0.0M
2023-02-16 11.39 11.46 11.20 11.29 0.0M
2023-02-15 11.25 11.30 11.19 11.22 0.0M
2023-02-14 11.01 11.26 11.01 11.16 0.0M
2023-02-13 11.50 11.50 11.16 11.17 0.0M
2023-02-10 11.39 11.39 11.19 11.29 0.0M
2023-02-09 11.07 11.44 11.07 11.31 0.0M
2023-02-08 11.20 11.20 11.06 11.06 0.0M
2023-02-07 11.00 11.07 10.89 11.07 0.0M
2023-02-06 11.36 11.50 10.85 10.98 0.0M
2023-02-03 11.46 11.53 11.25 11.29 0.0M
2023-02-02 11.62 11.84 11.43 11.57 0.0M
2023-02-01 11.53 11.53 11.29 11.34 0.0M
2023-01-31 11.70 11.70 11.40 11.55 0.0M
2023-01-30 11.70 11.70 11.38 11.69 0.0M
2023-01-27 11.50 11.68 11.28 11.67 0.0M
2023-01-26 11.25 11.46 11.20 11.28 0.0M
2023-01-25 11.50 11.50 11.03 11.19 0.0M
2023-01-24 11.35 11.36 11.18 11.36 0.0M
2023-01-23 11.25 11.31 11.07 11.27 0.0M
2023-01-20 10.81 11.06 10.77 11.05 0.0M
2023-01-19 10.77 10.80 10.59 10.73 0.0M
2023-01-18 11.05 11.11 10.93 11.00 0.0M
2023-01-17 11.23 11.23 11.00 11.06 0.0M
2023-01-16 11.33 11.33 11.07 11.23 0.0M
2023-01-13 10.97 11.16 10.97 11.11 0.0M
2023-01-12 11.16 11.16 10.90 10.97 0.0M
2023-01-11 11.05 11.17 10.95 11.02 0.0M
2023-01-10 11.08 11.08 10.87 10.97 0.0M
2023-01-09 10.60 11.06 10.60 10.98 0.0M
2023-01-06 10.40 10.68 10.28 10.61 0.0M
2023-01-05 10.22 10.31 10.11 10.22 0.0M
2023-01-04 10.44 10.44 10.21 10.26 0.0M
2023-01-03 10.41 10.41 10.15 10.31 0.0M
2023-01-02 10.50 10.99 10.40 10.60 0.0M