XETRA - Delayed Quote EUR

Uranium Energy Corp. (U6Z.DE)

5.01
+0.03
+(0.67%)
At close: May 9 at 5:35:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20255.015.094.875.015.0121,966
May 8, 20255.215.314.984.984.9822,548
May 7, 20254.945.174.935.125.1291,513
May 6, 20254.574.654.504.634.6316,488
May 5, 20254.664.704.524.644.6430,288
May 2, 20254.724.754.704.724.724,696
Apr 30, 20254.644.654.444.644.6419,105
Apr 29, 20254.624.624.624.624.62-
Apr 28, 20254.664.744.594.624.6222,660
Apr 25, 20254.714.744.564.584.5823,695
Apr 24, 20254.644.664.504.554.5526,356
Apr 23, 20254.364.554.364.484.488,471
Apr 22, 20254.224.264.154.254.2532,994
Apr 17, 20254.364.404.264.304.3024,859
Apr 16, 20254.044.494.024.464.4661,022
Apr 15, 20254.274.274.134.154.154,163
Apr 14, 20254.204.304.144.184.1825,145
Apr 11, 20253.954.033.854.034.0314,239
Apr 10, 20254.154.263.803.883.8828,324
Apr 9, 20253.803.943.543.603.6024,353
Apr 8, 20254.064.083.833.883.88109,433
Apr 7, 20253.574.163.463.823.8260,070
Apr 4, 20254.004.053.663.733.7373,411
Apr 3, 20254.134.153.934.124.1274,112
Apr 2, 20254.424.424.204.284.2816,774
Apr 1, 20254.474.554.174.384.3863,553
Mar 31, 20254.564.634.374.474.4722,134
Mar 28, 20254.714.774.634.674.6741,214
Mar 27, 20254.884.944.764.784.7834,306
Mar 26, 20254.965.054.924.944.9415,524
Mar 25, 20255.175.174.874.874.8721,550
Mar 24, 20255.115.115.115.115.11-
Mar 21, 20255.205.225.045.115.1118,857
Mar 20, 20255.105.365.005.235.2329,926
Mar 19, 20255.035.165.005.065.0614,327
Mar 18, 20255.125.184.945.125.1273,836
Mar 17, 20254.774.994.674.964.9642,496
Mar 14, 20254.874.904.774.784.7822,398
Mar 13, 20254.784.914.674.694.6928,155
Mar 12, 20254.685.004.644.704.7064,872
Mar 11, 20254.404.584.254.584.5822,983
Mar 10, 20254.674.754.394.454.4539,625
Mar 7, 20254.714.874.554.594.5936,281
Mar 6, 20254.864.954.744.894.8917,104
Mar 5, 20254.965.024.784.804.8033,218
Mar 4, 20254.784.804.524.804.80146,071
Mar 3, 20255.435.514.924.954.9534,594
Feb 28, 20255.255.355.105.265.2626,765
Feb 27, 20255.495.645.285.415.4153,926
Feb 26, 20255.155.425.155.405.4050,070
Feb 25, 20255.375.375.145.145.1417,705
Feb 24, 20255.515.575.285.395.3935,635
Feb 21, 20255.805.805.575.615.6141,305
Feb 20, 20255.805.875.685.805.8037,340
Feb 19, 20256.026.155.625.735.7396,564
Feb 18, 20256.306.376.006.156.1567,197
Feb 17, 20256.196.386.196.306.3020,796
Feb 14, 20256.646.726.426.476.4727,962
Feb 13, 20256.916.926.726.726.7215,774
Feb 12, 20256.636.826.576.826.8223,431
Feb 11, 20256.796.806.646.766.767,911
Feb 10, 20256.736.736.736.736.73-
Feb 7, 20256.696.866.606.736.7320,521
Feb 6, 20256.806.806.606.646.6418,708
Feb 5, 20256.866.916.746.806.803,335
Feb 4, 20256.786.866.696.806.809,204
Feb 3, 20256.646.956.646.916.9123,618
Jan 31, 20257.037.096.907.027.0240,432
Jan 30, 20256.947.056.906.996.9911,034
Jan 29, 20256.776.916.666.916.9119,905
Jan 28, 20256.946.966.726.726.7212,853
Jan 27, 20257.467.526.786.806.8055,525
Jan 24, 20257.837.837.837.837.83-
Jan 23, 20257.557.857.497.837.8329,336
Jan 22, 20257.187.347.077.297.2920,354
Jan 21, 20256.916.916.916.916.91-
Jan 20, 20257.047.126.916.916.919,956
Jan 17, 20256.666.946.656.906.9030,902
Jan 16, 20257.067.066.546.656.6539,574
Jan 15, 20256.806.886.656.836.835,219
Jan 14, 20256.936.996.756.806.8019,355
Jan 13, 20256.867.116.776.906.9050,530
Jan 10, 20256.957.086.916.916.918,934
Jan 9, 20257.017.026.996.996.99443
Jan 8, 20257.257.256.837.117.1141,838
Jan 7, 20257.437.437.287.317.3139,993
Jan 6, 20257.407.607.397.477.4726,033
Jan 3, 20257.487.547.137.177.1741,967
Jan 2, 20256.657.276.577.247.2427,453
Dec 30, 20246.746.746.746.746.74-
Dec 27, 20246.957.016.666.746.7420,299
Dec 23, 20246.896.976.836.896.8927,474
Dec 20, 20247.137.156.877.067.0642,435
Dec 19, 20246.967.116.907.117.1145,433
Dec 18, 20247.147.327.147.277.2726,577
Dec 17, 20247.307.307.067.107.1055,162
Dec 16, 20247.607.607.187.287.2844,225
Dec 13, 20247.997.997.577.627.6231,956
Dec 12, 20248.138.137.777.857.8531,072
Dec 11, 20247.807.977.717.977.97-
Dec 10, 20247.777.777.777.777.77-
Dec 9, 20248.228.227.567.777.77100,995
Dec 6, 20248.148.368.118.258.2546,377
Dec 5, 20247.728.037.648.008.0050,939
Dec 4, 20247.748.077.747.857.8522,233
Dec 3, 20247.727.817.637.787.788,240
Dec 2, 20247.907.947.547.547.5438,779
Nov 29, 20247.758.157.637.997.9990,667
Nov 28, 20247.767.767.767.767.76-
Nov 27, 20247.777.877.677.767.7616,088
Nov 26, 20247.857.877.497.857.8558,241
Nov 25, 20248.158.158.158.158.15-
Nov 22, 20248.048.228.008.158.1547,763
Nov 21, 20247.827.957.747.937.9346,446
Nov 20, 20248.108.167.847.907.9082,613
Nov 19, 20247.878.017.807.967.9676,530
Nov 18, 20247.267.917.197.857.85141,134
Nov 15, 20246.997.896.897.337.33104,429
Nov 14, 20247.037.076.907.017.0135,506
Nov 13, 20247.177.387.057.067.0657,025
Nov 12, 20247.217.226.886.896.8922,079
Nov 11, 20247.457.537.007.047.0440,409
Nov 8, 20247.437.577.217.217.2149,331
Nov 7, 20247.087.367.027.187.1845,282
Nov 6, 20246.937.326.906.936.93120,381
Nov 5, 20246.666.696.536.546.5433,894
Nov 4, 20246.736.736.406.516.5171,457
Nov 1, 20246.887.166.827.017.0120,910
Oct 31, 20247.057.116.806.906.9038,188
Oct 30, 20247.377.427.227.227.2216,920
Oct 29, 20247.477.597.347.437.4348,672
Oct 28, 20247.147.387.107.387.3824,982
Oct 25, 20247.327.467.227.297.2986,406
Oct 24, 20247.297.397.217.237.2367,531
Oct 23, 20247.417.487.217.267.26145,107
Oct 22, 20247.817.817.337.447.44124,332
Oct 21, 20247.938.047.807.867.86140,284
Oct 18, 20247.757.877.527.697.6954,836
Oct 17, 20247.387.997.357.737.73173,325
Oct 16, 20246.757.396.747.397.39117,161
Oct 15, 20246.636.716.566.636.6396,877
Oct 14, 20246.416.536.406.456.4521,522
Oct 11, 20246.196.406.196.346.349,996
Oct 10, 20246.106.186.086.156.154,353
Oct 9, 20246.256.306.196.286.2814,973
Oct 8, 20246.106.115.966.056.0517,619
Oct 7, 20246.396.396.166.166.1653,914
Oct 4, 20246.066.286.056.286.2834,902
Oct 3, 20246.146.356.016.206.2038,856
Oct 2, 20245.926.115.816.056.0533,129
Oct 1, 20245.495.935.485.825.8276,349
Sep 30, 20245.685.755.425.425.4215,256
Sep 27, 20245.695.745.295.695.69110,408
Sep 26, 20245.835.925.695.705.7098,010
Sep 25, 20245.765.835.655.805.8074,264
Sep 24, 20245.765.965.575.705.7073,968
Sep 23, 20245.095.325.015.265.2670,853
Sep 20, 20244.815.144.764.974.97176,813
Sep 19, 20244.494.754.494.714.7117,747
Sep 18, 20244.464.534.374.424.429,375
Sep 17, 20244.524.664.514.554.5517,986
Sep 16, 20244.694.694.544.544.547,610
Sep 13, 20244.824.844.584.634.6318,371
Sep 12, 20244.664.834.664.834.8354,370
Sep 11, 20244.184.504.154.504.5077,454
Sep 10, 20244.004.093.954.094.0917,017
Sep 9, 20243.943.963.853.893.8920,586
Sep 6, 20244.154.163.763.773.7740,822
Sep 5, 20244.344.354.244.244.242,597
Sep 4, 20244.294.384.224.354.3531,753
Sep 3, 20244.784.784.344.364.3617,145
Sep 2, 20244.784.784.674.694.696,386
Aug 30, 20244.594.664.574.624.6220,058
Aug 29, 20244.544.664.544.584.5830,651
Aug 28, 20244.754.794.584.584.5848,969
Aug 27, 20244.834.834.684.714.7129,530
Aug 26, 20244.935.004.854.914.91109,333
Aug 23, 20244.374.974.334.894.89159,497
Aug 22, 20244.534.564.444.454.4522,052
Aug 21, 20244.584.594.484.494.4920,220
Aug 20, 20244.454.514.394.504.509,207
Aug 19, 20244.424.454.334.454.4519,518
Aug 16, 20244.614.614.434.484.4843,224
Aug 15, 20244.324.474.274.464.4633,122
Aug 14, 20244.364.444.304.314.3134,218
Aug 13, 20244.374.494.324.324.3244,642
Aug 12, 20244.134.284.124.284.2825,162
Aug 9, 20244.144.244.064.074.0721,517
Aug 8, 20244.084.204.044.204.204,376
Aug 7, 20244.124.244.114.214.2142,101
Aug 6, 20244.254.274.034.094.0964,274
Aug 5, 20243.884.103.773.843.84179,888
Aug 2, 20244.884.964.354.384.3883,335
Aug 1, 20245.515.554.964.964.9636,536
Jul 31, 20245.285.425.285.415.417,308
Jul 30, 20245.125.255.115.165.162,882
Jul 29, 20245.275.365.115.145.1414,666
Jul 26, 20245.155.225.125.155.1525,464
Jul 25, 20245.185.234.985.065.0643,817
Jul 24, 20245.365.465.285.335.3331,194
Jul 23, 20245.435.435.315.365.3615,245
Jul 22, 20245.455.575.405.415.4138,852
Jul 19, 20245.405.525.325.425.4218,051
Jul 18, 20245.805.935.585.605.6019,221
Jul 17, 20246.256.255.825.875.8733,281
Jul 16, 20246.236.336.126.176.1715,073
Jul 15, 20246.206.356.206.276.2715,523
Jul 12, 20246.096.286.066.206.2030,406
Jul 11, 20245.966.055.945.985.9834,481
Jul 10, 20245.595.985.535.915.9141,204
Jul 9, 20245.575.575.465.475.47-
Jul 8, 20245.535.635.475.555.5521,287
Jul 5, 20245.605.625.455.525.5218,010
Jul 4, 20245.665.665.515.655.6527,698
Jul 3, 20245.435.645.425.605.6030,769
Jul 2, 20245.355.445.345.385.3842,858
Jul 1, 20245.545.605.405.435.4338,758
Jun 28, 20245.575.715.565.685.6834,740
Jun 27, 20245.365.455.355.455.4517,782
Jun 26, 20245.275.375.245.285.2854,623
Jun 25, 20245.415.475.195.305.3068,490
Jun 24, 20245.745.765.535.575.5771,134
Jun 21, 20245.915.995.775.865.8620,245
Jun 20, 20245.805.955.785.905.9022,906
Jun 19, 20245.855.865.755.845.8426,431
Jun 18, 20245.555.555.555.555.55-
Jun 17, 20245.665.785.515.555.5548,642
Jun 14, 20245.575.615.495.575.5771,136
Jun 13, 20245.165.565.165.495.4977,947
Jun 12, 20245.165.295.105.155.15104,328
Jun 11, 20245.625.635.135.255.25279,137
Jun 10, 20245.725.875.715.815.8134,401
Jun 7, 20246.066.065.805.825.8221,096
Jun 6, 20245.945.995.875.975.9757,549
Jun 5, 20246.106.246.036.166.1639,390
Jun 4, 20246.456.455.905.935.9354,085
Jun 3, 20246.706.716.386.436.4351,004
May 31, 20246.786.906.656.696.6928,118
May 30, 20246.756.816.686.756.7526,998
May 29, 20246.896.916.616.736.7327,916
May 28, 20246.746.906.726.886.8826,182
May 27, 20246.676.756.676.736.7313,637
May 24, 20246.576.766.526.746.7420,147
May 23, 20246.616.626.476.586.5857,756
May 22, 20246.806.906.646.676.6740,320
May 21, 20246.997.016.846.906.9041,441
May 20, 20246.807.116.807.107.1086,832
May 17, 20246.576.886.466.816.8145,485
May 16, 20246.506.586.446.526.5241,382
May 15, 20246.506.566.366.436.43102,981
May 14, 20246.456.596.456.526.5247,176
May 13, 20246.666.666.536.556.5528,441
May 10, 20246.846.846.696.706.7015,815
May 9, 20246.606.686.496.686.6814,584

Related Tickers

6NE.BE NexGen Energy Ltd
5.05
+2.17%
 
VO51.DU Energy Fuels Inc
4.1580
-1.00%
 
BKY.MC Berkeley Energia Limited
0.2990
+0.34%
 
SRUUF Sprott Physical Uranium Trust Fund
15.68
-0.82%
 
CCJ Cameco Corporation
50.73
+3.03%