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
2024-12-30 14.88 14.90 14.67 14.75 0.0M
2024-12-27 14.98 15.13 14.66 14.97 0.0M
2024-12-23 15.07 15.13 14.85 15.01 0.0M
2024-12-20 14.93 15.13 14.65 15.11 0.0M
2024-12-19 14.90 15.10 14.82 15.05 0.0M
2024-12-18 15.20 15.53 15.15 15.31 0.0M
2024-12-17 15.34 15.38 14.89 15.02 0.1M
2024-12-16 15.53 15.57 15.15 15.34 0.0M
2024-12-13 16.01 16.11 15.66 15.74 0.0M
2024-12-12 16.24 16.33 15.96 16.13 0.0M
2024-12-11 15.99 16.16 15.88 16.08 0.0M
2024-12-10 16.00 16.16 15.92 15.95 0.0M
2024-12-09 16.73 16.77 16.10 16.16 0.0M
2024-12-06 16.67 16.81 16.57 16.75 0.0M
2024-12-05 16.68 16.75 16.42 16.63 0.0M
2024-12-04 16.79 17.05 16.74 16.89 0.0M
2024-12-03 17.00 17.11 16.54 16.81 0.0M
2024-12-02 17.28 17.50 16.92 16.92 0.0M
2024-11-29 16.90 17.50 16.82 17.34 0.0M
2024-11-28 16.89 16.94 16.80 16.90 0.0M
2024-11-27 17.01 17.10 16.88 16.94 0.0M
2024-11-26 17.04 17.22 16.96 17.22 0.0M
2024-11-25 17.84 17.90 17.23 17.27 0.0M
2024-11-22 17.53 17.84 17.50 17.63 0.1M
2024-11-21 16.95 17.27 16.80 17.20 0.0M
2024-11-20 17.06 17.15 16.82 16.92 0.0M
2024-11-19 16.84 17.08 16.62 16.99 0.0M
2024-11-18 16.21 17.00 16.14 16.95 0.1M
2024-11-15 15.83 16.50 15.67 16.14 0.1M
2024-11-14 16.10 16.22 16.00 16.15 0.0M
2024-11-13 16.09 16.51 16.08 16.15 0.0M
2024-11-12 15.89 16.09 15.62 15.75 0.0M
2024-11-11 16.37 16.50 15.94 16.01 0.0M
2024-11-08 16.42 16.57 16.29 16.30 0.0M
2024-11-07 15.94 16.46 15.85 16.29 0.0M
2024-11-06 16.00 16.35 15.58 15.63 0.1M
2024-11-05 15.37 15.56 15.37 15.41 0.0M
2024-11-04 15.73 15.77 15.11 15.31 0.1M
2024-11-01 15.84 16.27 15.84 16.07 0.0M
2024-10-31 16.11 16.17 15.61 15.84 0.0M
2024-10-30 16.47 16.60 16.21 16.24 0.0M
2024-10-29 16.48 16.73 16.39 16.41 0.0M
2024-10-28 16.20 16.58 16.02 16.57 0.0M
2024-10-25 16.27 16.64 16.24 16.47 0.0M
2024-10-24 16.39 16.56 16.24 16.28 0.0M
2024-10-23 16.88 16.93 16.48 16.54 0.0M
2024-10-22 17.22 17.27 16.61 16.80 0.1M
2024-10-21 17.20 17.60 17.01 17.16 0.1M
2024-10-18 16.71 17.01 16.57 16.94 0.1M
2024-10-17 16.69 17.12 16.62 16.91 0.1M
2024-10-16 15.31 16.39 15.23 16.39 0.1M
2024-10-15 15.23 15.38 15.06 15.23 0.1M
2024-10-14 14.97 15.20 14.93 15.10 0.0M
2024-10-11 14.85 14.90 14.68 14.89 0.0M
2024-10-10 14.81 14.86 14.62 14.83 0.0M
2024-10-09 14.89 15.03 14.74 14.82 0.0M
2024-10-08 14.89 14.93 14.71 14.81 0.0M
2024-10-07 15.25 15.29 15.00 15.00 0.0M
2024-10-04 14.77 15.10 14.73 15.10 0.0M
2024-10-03 14.78 15.25 14.65 14.94 0.1M
2024-10-02 14.57 14.88 14.50 14.86 0.0M
2024-10-01 14.17 14.70 14.15 14.38 0.0M
2024-09-30 14.40 14.47 14.05 14.05 0.0M
2024-09-27 14.41 14.52 14.27 14.36 0.0M
2024-09-26 14.45 14.64 14.38 14.50 0.0M
2024-09-25 14.02 14.24 14.01 14.24 0.0M
2024-09-24 14.02 14.24 14.00 14.20 0.0M
2024-09-23 13.34 13.77 13.25 13.75 0.0M
2024-09-20 12.78 13.40 12.64 13.11 0.1M
2024-09-19 12.74 12.91 12.71 12.85 0.0M
2024-09-18 12.55 12.55 12.38 12.41 0.0M
2024-09-17 12.60 12.69 12.51 12.51 0.0M
2024-09-16 12.60 12.69 12.44 12.52 0.0M
2024-09-13 12.77 12.84 12.50 12.69 0.0M
2024-09-12 12.75 12.88 12.70 12.85 0.0M
2024-09-11 11.95 12.44 11.84 12.28 0.0M
2024-09-10 11.66 11.83 11.61 11.80 0.0M
2024-09-09 11.52 11.72 11.46 11.66 0.0M
2024-09-06 11.76 11.80 11.30 11.37 0.0M
2024-09-05 12.01 12.07 11.85 11.89 0.0M
2024-09-04 11.90 12.19 11.78 12.19 0.0M
2024-09-03 12.74 12.76 12.06 12.09 0.0M
2024-09-02 12.67 12.81 12.65 12.79 0.0M
2024-08-30 12.79 12.87 12.72 12.76 0.0M
2024-08-29 12.69 12.82 12.65 12.76 0.0M
2024-08-28 13.07 13.14 12.70 12.70 0.0M
2024-08-27 13.23 13.23 12.95 13.17 0.0M
2024-08-26 13.34 13.50 13.10 13.33 0.0M
2024-08-23 12.50 13.36 12.37 13.25 0.2M
2024-08-22 12.69 12.80 12.54 12.58 0.0M
2024-08-21 12.81 12.85 12.70 12.81 0.0M
2024-08-20 12.76 12.84 12.65 12.69 0.0M
2024-08-19 12.61 12.86 12.55 12.81 0.0M
2024-08-16 12.91 12.96 12.64 12.73 0.0M
2024-08-15 12.57 12.95 12.55 12.83 0.0M
2024-08-14 12.51 12.69 12.50 12.67 0.1M
2024-08-13 12.57 12.63 12.50 12.53 0.0M
2024-08-12 12.53 12.70 12.45 12.52 0.0M
2024-08-09 12.52 12.55 12.35 12.42 0.0M
2024-08-08 12.16 12.36 12.05 12.35 0.0M
2024-08-07 12.22 12.61 12.22 12.50 0.0M
2024-08-06 12.11 12.29 11.97 12.15 0.0M
2024-08-05 11.81 12.00 11.30 11.76 0.1M
2024-08-02 13.15 13.46 12.40 12.40 0.0M
2024-08-01 14.40 14.50 13.50 13.56 0.2M
2024-07-31 14.12 14.32 14.08 14.30 0.0M
2024-07-30 13.83 14.01 13.82 13.98 0.0M
2024-07-29 14.02 14.20 13.85 13.85 0.0M
2024-07-26 13.87 14.10 13.84 13.91 0.0M
2024-07-25 13.97 14.00 13.58 13.76 0.0M
2024-07-24 14.40 14.40 14.12 14.23 0.0M
2024-07-23 14.36 14.45 14.26 14.43 0.0M
2024-07-22 14.41 14.55 14.31 14.44 0.0M
2024-07-19 14.50 14.55 14.35 14.43 0.0M
2024-07-18 15.01 15.03 14.65 14.73 0.1M
2024-07-17 15.52 15.59 14.88 14.94 0.1M
2024-07-16 15.68 15.74 15.43 15.52 0.0M
2024-07-15 15.85 15.97 15.72 15.72 0.0M
2024-07-12 15.89 15.95 15.75 15.85 0.0M
2024-07-11 15.84 15.92 15.72 15.88 0.0M
2024-07-10 15.05 15.82 14.90 15.82 0.1M
2024-07-09 15.12 15.15 14.98 15.05 0.0M
2024-07-08 15.10 15.14 14.99 15.10 0.0M
2024-07-05 15.15 15.30 14.94 15.10 0.0M
2024-07-04 15.22 15.30 15.15 15.30 0.0M
2024-07-03 14.98 15.26 14.90 15.23 0.0M
2024-07-02 14.98 14.98 14.64 14.74 0.0M
2024-07-01 15.01 15.09 14.89 14.97 0.0M
2024-06-28 15.23 15.46 15.15 15.30 0.0M
2024-06-27 15.00 15.09 14.95 15.09 0.0M
2024-06-26 14.84 15.04 14.78 14.99 0.0M
2024-06-25 14.95 15.04 14.75 14.76 0.0M
2024-06-24 15.22 15.22 15.04 15.11 0.0M
2024-06-21 15.42 15.47 15.16 15.30 0.0M
2024-06-20 15.38 15.47 15.29 15.43 0.0M
2024-06-19 15.43 15.53 15.35 15.49 0.0M
2024-06-18 15.06 15.35 15.01 15.35 0.0M
2024-06-17 15.10 15.21 14.95 15.00 0.0M
2024-06-14 15.32 15.42 15.20 15.23 0.0M
2024-06-13 15.03 15.42 15.00 15.26 0.0M
2024-06-12 14.99 15.08 14.89 14.99 0.1M
2024-06-11 15.35 15.45 14.95 15.09 0.0M
2024-06-10 15.45 15.68 15.39 15.65 0.0M
2024-06-07 15.73 15.83 15.43 15.48 0.0M
2024-06-06 15.53 15.80 15.51 15.72 0.0M
2024-06-05 15.55 15.87 15.52 15.69 0.0M
2024-06-04 16.06 16.17 15.47 15.47 0.1M
2024-06-03 16.49 16.62 16.10 16.21 0.0M
2024-05-31 16.44 16.69 16.33 16.41 0.0M
2024-05-30 16.30 16.55 16.25 16.43 0.0M
2024-05-29 16.54 16.56 16.09 16.24 0.1M
2024-05-28 16.43 16.53 16.19 16.52 0.0M
2024-05-27 16.42 16.51 16.40 16.42 0.0M
2024-05-24 16.11 16.52 16.04 16.43 0.0M
2024-05-23 16.33 16.35 16.02 16.18 0.0M
2024-05-22 16.85 16.88 16.50 16.58 0.0M
2024-05-21 16.85 17.11 16.72 17.02 0.0M
2024-05-20 16.76 17.28 16.72 17.12 0.0M
2024-05-17 16.14 16.75 15.95 16.72 0.0M
2024-05-16 16.03 16.12 15.96 16.05 0.0M
2024-05-15 15.93 16.15 15.87 16.03 0.0M
2024-05-14 15.79 15.93 15.77 15.88 0.0M
2024-05-13 16.00 16.16 15.90 15.94 0.1M
2024-05-10 16.20 16.38 15.98 15.99 0.0M
2024-05-09 15.97 16.16 15.90 16.11 0.0M
2024-05-08 16.38 16.39 15.87 15.90 0.0M
2024-05-07 16.37 16.68 16.30 16.48 0.1M
2024-05-06 15.86 16.39 15.77 16.36 0.1M
2024-05-03 15.83 16.04 15.57 15.62 0.1M
2024-05-02 15.42 15.89 15.41 15.75 0.0M
2024-04-30 15.78 15.78 14.98 14.98 0.0M
2024-04-29 15.22 15.54 15.20 15.46 0.0M
2024-04-26 15.03 15.03 14.83 14.94 0.0M
2024-04-25 14.92 14.95 14.71 14.83 0.0M
2024-04-24 15.05 15.05 14.85 14.91 0.0M
2024-04-23 14.82 15.01 14.80 15.01 0.0M
2024-04-22 15.03 15.08 14.76 14.83 0.0M
2024-04-19 15.05 15.06 14.84 14.96 0.0M
2024-04-18 15.18 15.18 14.94 15.13 0.0M
2024-04-17 15.00 15.29 14.97 15.08 0.0M
2024-04-16 15.27 15.27 14.56 14.85 0.1M
2024-04-15 15.97 15.98 15.50 15.57 0.0M
2024-04-12 15.76 16.35 15.76 16.20 0.1M
2024-04-11 15.39 15.65 15.39 15.49 0.0M
2024-04-10 15.42 15.49 15.09 15.39 0.0M
2024-04-09 15.55 15.57 15.23 15.27 0.0M
2024-04-08 15.76 15.79 15.28 15.51 0.0M
2024-04-05 15.65 15.90 15.46 15.90 0.0M
2024-04-04 16.02 16.15 15.83 15.83 0.0M
2024-04-03 15.63 16.00 15.51 15.95 0.0M
2024-04-02 15.46 15.56 15.24 15.34 0.0M
2024-03-28 14.64 14.94 14.60 14.87 0.0M
2024-03-27 14.53 14.60 14.42 14.60 0.0M
2024-03-26 14.73 14.73 14.40 14.53 0.0M
2024-03-25 14.87 15.03 14.70 14.70 0.0M
2024-03-22 14.86 14.97 14.69 14.91 0.0M
2024-03-21 14.65 14.83 14.62 14.81 0.0M
2024-03-20 14.26 14.35 14.13 14.31 0.0M
2024-03-19 14.35 14.35 13.95 14.13 0.0M
2024-03-18 14.20 14.42 14.15 14.27 0.0M
2024-03-15 14.00 14.40 13.98 14.28 0.0M
2024-03-14 14.03 14.07 13.72 13.98 0.0M
2024-03-13 14.44 14.61 14.33 14.52 0.0M
2024-03-12 14.32 14.46 14.13 14.38 0.0M
2024-03-11 14.26 14.34 14.17 14.21 0.0M
2024-03-08 14.95 14.97 14.40 14.41 0.0M
2024-03-07 14.33 14.89 14.18 14.81 0.0M
2024-03-06 14.28 14.46 14.14 14.39 0.0M
2024-03-05 14.24 14.44 14.20 14.32 0.0M
2024-03-04 14.54 14.90 14.33 14.33 0.0M
2024-03-01 14.12 14.60 14.00 14.54 0.0M
2024-02-29 14.27 14.38 14.04 14.05 0.0M
2024-02-28 14.43 14.46 14.17 14.19 0.0M
2024-02-27 13.95 14.26 13.91 14.18 0.0M
2024-02-26 13.93 14.09 13.67 13.95 0.0M
2024-02-23 14.20 14.20 13.89 14.01 0.0M
2024-02-22 14.37 14.50 14.16 14.20 0.0M
2024-02-21 14.38 14.43 14.01 14.19 0.1M
2024-02-20 15.06 15.11 14.53 14.57 0.0M
2024-02-19 14.98 15.11 14.97 15.08 0.0M
2024-02-16 15.13 15.18 14.96 14.98 0.0M
2024-02-15 15.14 15.20 15.03 15.06 0.0M
2024-02-14 15.17 15.23 14.93 15.08 0.0M
2024-02-13 15.27 15.47 15.02 15.16 0.0M
2024-02-12 15.31 15.39 15.20 15.39 0.0M
2024-02-09 15.48 15.48 15.23 15.31 0.0M
2024-02-08 16.10 16.15 15.50 15.55 0.1M
2024-02-07 16.00 16.07 15.86 15.92 0.0M
2024-02-06 16.05 16.10 15.87 16.09 0.0M
2024-02-05 16.26 16.27 15.74 15.78 0.1M
2024-02-02 16.46 16.48 16.13 16.28 0.1M
2024-02-01 15.51 16.48 15.51 16.34 0.1M
2024-01-31 15.60 15.63 15.45 15.47 0.0M
2024-01-30 15.21 15.46 15.08 15.42 0.0M
2024-01-29 14.99 15.16 14.83 15.08 0.0M
2024-01-26 15.05 15.08 14.83 14.94 0.0M
2024-01-25 15.23 15.31 14.98 15.04 0.0M
2024-01-24 15.40 15.51 15.33 15.36 0.0M
2024-01-23 14.94 15.37 14.90 15.22 0.0M
2024-01-22 15.24 15.27 14.93 14.98 0.0M
2024-01-19 15.75 15.75 15.12 15.24 0.0M
2024-01-18 15.54 15.77 15.51 15.68 0.0M
2024-01-17 15.76 15.76 15.38 15.58 0.0M
2024-01-16 15.92 16.10 15.74 16.07 0.1M
2024-01-15 15.90 16.04 15.72 16.00 0.1M
2024-01-12 14.79 15.64 14.79 15.56 0.1M
2024-01-11 14.56 14.57 14.27 14.46 0.1M
2024-01-10 14.25 14.64 14.25 14.56 0.0M
2024-01-09 13.73 13.89 13.61 13.86 0.0M
2024-01-08 13.64 13.67 13.45 13.53 0.1M
2024-01-05 13.70 13.72 13.59 13.67 0.0M
2024-01-04 13.65 13.74 13.50 13.70 0.0M
2024-01-03 13.70 13.71 13.52 13.65 0.0M
2024-01-02 13.76 14.00 13.71 13.73 0.0M