XETRA - Delayed Quote EUR

Vulcan Energy Resources Ltd (VUL.DE)

2.6220
-0.0080
(-0.30%)
At close: May 14 at 5:35:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 14, 20252.59602.63602.58002.62202.62203,550
May 13, 20252.66002.66002.59202.63002.630011,143
May 12, 20252.68202.70802.60402.60802.60807,412
May 9, 20252.57602.63602.54202.58402.584015,114
May 8, 20252.66802.66802.56002.57602.576012,808
May 7, 20252.64202.67802.60602.60602.60604,578
May 6, 20252.61402.61402.58602.58602.58603,915
May 5, 20252.61002.65602.61002.62802.628029,017
May 2, 20252.63002.69002.54002.69002.690018,232
Apr 30, 20252.69002.69002.65802.67002.67001,322
Apr 29, 20252.62002.62002.62002.62002.6200-
Apr 28, 20252.58602.62002.53602.62002.620055,719
Apr 25, 20252.60202.60202.55602.57802.57802,610
Apr 24, 20252.66802.71002.52002.62602.626011,532
Apr 23, 20252.61202.64202.53802.55402.554037,168
Apr 22, 20252.44602.47802.40202.47602.476015,624
Apr 17, 20252.54202.54202.35402.40802.408015,212
Apr 16, 20252.38602.46002.38602.45802.458028,159
Apr 15, 20252.54802.54802.54802.54802.5480-
Apr 14, 20252.42802.56802.42602.54802.548028,316
Apr 11, 20252.43002.43002.37002.38202.38206,922
Apr 10, 20252.50002.50002.32802.36802.368037,192
Apr 9, 20252.15802.29002.15802.24202.242063,570
Apr 8, 20252.41802.51802.41802.49602.496024,725
Apr 7, 20252.19602.28001.90002.28002.280048,191
Apr 4, 20252.36802.38802.12402.29602.296072,750
Apr 3, 20252.57802.59002.52002.52802.528023,365
Apr 2, 20252.82602.84802.76002.78602.786031,746
Apr 1, 20253.01003.05803.00003.01003.01004,705
Mar 31, 20252.94203.05802.94203.02603.026024,428
Mar 28, 20253.01203.01202.83402.83402.83409,098
Mar 27, 20252.86203.10002.86203.10003.1000125,170
Mar 26, 20253.23603.25802.91402.91402.9140129,617
Mar 25, 20252.85803.00202.85802.99202.9920110,484
Mar 24, 20253.10203.10203.10203.10203.1020-
Mar 21, 20253.05603.15003.05203.10203.102050,934
Mar 20, 20252.85602.94002.85602.91802.918028,058
Mar 19, 20252.71002.79602.69402.77202.772025,953
Mar 18, 20252.63202.63202.53602.60602.606030,770
Mar 17, 20252.41602.41602.41602.41602.4160-
Mar 14, 20252.49402.51202.31402.41602.416024,078
Mar 13, 20252.52002.62602.52002.62402.62406,828
Mar 12, 20252.49402.49402.40802.47402.47406,456
Mar 11, 20252.43402.43402.35802.37602.37606,936
Mar 10, 20252.30002.35602.28002.32802.32806,780
Mar 7, 20252.38002.39602.27602.34402.344036,863
Mar 6, 20252.36202.39802.32002.36602.366021,543
Mar 5, 20252.50202.55202.43202.44602.446022,720
Mar 4, 20252.26402.32802.26202.26402.264015,550
Mar 3, 20252.36602.36602.28202.31402.314012,353
Feb 28, 20252.35402.35402.24602.30002.300035,135
Feb 27, 20252.40602.47602.40202.45002.45009,422
Feb 26, 20252.40002.51802.40002.51802.518012,544
Feb 25, 20252.46002.46002.34802.34802.348026,027
Feb 24, 20252.50202.53202.45202.48002.480026,675
Feb 21, 20252.60402.62402.51602.57002.570034,978
Feb 20, 20252.63202.68402.59002.60802.60807,287
Feb 19, 20252.63402.63602.56202.58402.58401,405
Feb 18, 20252.65402.65402.65402.65402.6540-
Feb 17, 20252.64602.67002.59002.65402.654038,569
Feb 14, 20252.49402.51002.43602.45402.454027,377
Feb 13, 20252.47402.52002.46002.49202.492036,858
Feb 12, 20252.47602.49002.41002.41002.410039,066
Feb 11, 20252.54602.56602.50202.54002.540019,897
Feb 10, 20252.58402.58402.58402.58402.5840-
Feb 7, 20252.54802.62002.54202.58402.584016,402
Feb 6, 20252.52602.58402.50602.53402.534018,480
Feb 5, 20252.60202.61802.56202.58602.586030,163
Feb 4, 20252.57202.57202.50202.52402.524012,058
Feb 3, 20252.47402.57202.44002.53202.532055,426
Jan 31, 20252.75202.75202.67802.70402.704022,124
Jan 30, 20252.90002.90002.76802.77402.774029,493
Jan 29, 20252.97002.97802.90002.90002.900018,182
Jan 28, 20253.04803.04802.89002.93002.930032,055
Jan 27, 20253.14803.19803.13003.16603.166013,000
Jan 24, 20253.30203.30203.30203.30203.3020-
Jan 23, 20253.31403.34803.25603.30203.302011,375
Jan 22, 20253.46803.47803.41203.45603.45604,514
Jan 21, 20253.59003.59003.59003.59003.5900-
Jan 20, 20253.59003.59003.59003.59003.5900-
Jan 17, 20253.59003.59003.59003.59003.5900-
Jan 16, 20253.65803.67003.58803.59003.590048,766
Jan 15, 20253.75803.79003.68003.69603.696032,225
Jan 14, 20253.71003.72003.56403.64203.642014,315
Jan 13, 20253.76403.82803.65203.65203.652050,130
Jan 10, 20253.62003.70003.62003.65603.656071,498
Jan 9, 20253.56403.63003.54003.62003.620050,125
Jan 8, 20253.23403.23403.23403.23403.2340-
Jan 7, 20253.29603.29603.23203.23403.23408,437
Jan 6, 20253.24603.29803.23003.24203.242035,410
Jan 3, 20253.32603.37603.32403.35403.354031,870
Jan 2, 20253.31403.34803.31403.33203.332011,709
Dec 30, 20243.37203.37203.37203.37203.3720-
Dec 27, 20243.40403.40403.35403.37203.37204,715
Dec 23, 20243.39203.45003.37203.37203.372041,102
Dec 20, 20243.22803.27003.15003.22003.220076,953
Dec 19, 20243.44603.45403.40003.44803.448035,561
Dec 18, 20243.64803.65003.60203.64803.648062,555
Dec 17, 20243.52803.52803.37003.45803.4580112,369
Dec 16, 20243.64603.65003.55403.57003.570075,747
Dec 13, 20243.70003.74003.64403.69803.6980293,218
Dec 12, 20244.19804.19804.19804.19804.1980-
Dec 11, 20244.19804.19804.19804.19804.1980-
Dec 10, 20243.96003.96003.96003.96003.9600-
Dec 9, 20244.00804.05003.91003.96003.960073,245
Dec 6, 20243.60003.78403.56803.76803.768085,137
Dec 5, 20243.71003.71403.60403.63203.632081,943
Dec 4, 20243.91803.91803.79203.83603.836045,934
Dec 3, 20243.90403.98003.90403.97003.970018,503
Dec 2, 20244.17804.17803.82004.00204.0020237,170
Nov 29, 20244.48804.49004.27004.30004.300088,992
Nov 28, 20244.35004.35004.35004.35004.3500-
Nov 27, 20244.32804.36004.25604.35004.3500150,268
Nov 26, 20244.80004.87004.67204.77404.7740190,678
Nov 25, 20244.57004.57004.57004.57004.5700-
Nov 22, 20244.50004.58604.49204.57004.5700-
Nov 21, 20244.16604.26004.15004.24204.242097,461
Nov 20, 20243.84804.08403.84803.99003.990075,829
Nov 19, 20243.92003.92003.82203.86003.860033,874
Nov 18, 20243.84003.84003.84003.84003.8400-
Nov 15, 20243.84003.84003.84003.84003.8400-
Nov 14, 20243.83003.90203.82203.84003.840076,160
Nov 13, 20243.82603.85003.44003.52203.5220151,877
Nov 12, 20243.76004.13803.72003.94003.9400310,405
Nov 11, 20243.23003.40003.23003.40003.400096,419
Nov 8, 20243.04403.16403.04403.15403.154034,117
Nov 7, 20242.91602.95602.90002.95602.956014,262
Nov 6, 20243.09803.09803.00203.01803.018051,660
Nov 5, 20243.01403.03002.98802.98802.98804,081
Nov 4, 20243.03003.03003.00403.01203.012012,510
Nov 1, 20243.07803.11003.03003.07203.072019,343
Oct 31, 20243.14603.14602.99003.01603.016017,383
Oct 30, 20243.15603.15603.10803.13003.130014,757
Oct 29, 20243.15403.18003.15003.17603.176040,762
Oct 28, 20243.00403.04002.99003.02603.026035,787
Oct 25, 20242.82202.85802.80202.83202.832014,375
Oct 24, 20242.94602.95002.87202.93402.93407,607
Oct 23, 20243.00803.00802.90602.96002.960023,565
Oct 22, 20242.97802.97802.89202.93202.93209,481
Oct 21, 20242.95003.01002.95002.98202.982043,197
Oct 18, 20242.90402.98602.90402.95002.95005,331
Oct 17, 20242.99403.00002.95202.97602.976010,054
Oct 16, 20243.00203.01002.98202.98202.982040,235
Oct 15, 20242.93802.99802.92202.99602.996027,056
Oct 14, 20242.90202.91002.87002.87002.870015,159
Oct 11, 20242.76602.78402.72402.74602.74601,637
Oct 10, 20242.73602.73602.73602.73602.7360-
Oct 9, 20242.72002.77002.71202.73602.736032,427
Oct 8, 20242.75802.75802.69002.74202.7420-
Oct 7, 20242.80202.80202.78202.78802.788012,441
Oct 4, 20242.64602.68402.64602.68202.68206,775
Oct 3, 20242.56802.62602.54602.62402.6240936
Oct 2, 20242.69602.69602.61002.67802.67809,030
Oct 1, 20242.79602.79802.70402.74002.740012,974
Sep 30, 20242.80602.83802.76802.83602.83609,623
Sep 27, 20242.77402.90002.75802.77202.772086,892
Sep 26, 20242.51602.65402.51602.60802.608019,344
Sep 25, 20242.50202.52002.50002.51002.510016,604
Sep 24, 20242.38802.39602.38402.38402.38406,100
Sep 23, 20242.29202.31802.29002.30002.30005,457
Sep 20, 20242.36802.36802.30002.30402.30402,281
Sep 19, 20242.28202.32802.27002.29202.292010,554
Sep 18, 20242.28002.29802.27402.27402.27404,279
Sep 17, 20242.20002.23002.20002.20002.200016,328
Sep 16, 20242.26002.28402.26002.26002.260014,812
Sep 13, 20242.38602.38602.38602.38602.3860-
Sep 12, 20242.40002.42002.38402.38602.386030,476
Sep 11, 20242.23002.27802.23002.25002.25003,644
Sep 10, 20242.14802.14802.11402.11402.11407,789
Sep 9, 20242.17802.18602.15002.15602.156019,755
Sep 6, 20242.26202.29802.25002.25002.25006,038
Sep 5, 20242.30602.30602.27602.27602.27602
Sep 4, 20242.30002.30002.25802.26802.26802,255
Sep 3, 20242.29802.30002.28202.28202.28201,720
Sep 2, 20242.36202.36202.33402.33402.33402,928
Aug 30, 20242.44002.45602.33402.34802.348018,802
Aug 29, 20242.32802.32802.32802.32802.32803,633
Aug 28, 20242.30002.34002.28002.30602.306010,287
Aug 27, 20242.26402.30802.26402.30602.30608,167
Aug 26, 20242.28602.29202.28602.29202.2920941
Aug 23, 20242.31202.31202.26602.28202.28201,868
Aug 22, 20242.32202.33202.28402.33202.33206,542
Aug 21, 20242.34002.37402.34002.35002.35004,493
Aug 20, 20242.34602.34602.33002.33002.33001,785
Aug 19, 20242.31802.35602.30802.33402.33408,108
Aug 16, 20242.33202.33202.32002.32202.32203,472
Aug 15, 20242.26402.29802.26402.28002.280023,187
Aug 14, 20242.35402.37802.29802.29802.298015,536
Aug 13, 20242.28202.38802.28202.38802.38804,797
Aug 12, 20242.38402.40802.36202.38202.38206,677
Aug 9, 20242.35202.39402.35202.38002.38006,266
Aug 8, 20242.27602.29802.25002.28602.28606,898
Aug 7, 20242.29202.30002.26002.28002.280014,054
Aug 6, 20242.28602.32402.28402.30602.306025,193
Aug 5, 20242.39802.39802.05602.29602.296074,476
Aug 2, 20242.58202.61602.55802.58402.58408,722
Aug 1, 20242.74802.74802.66602.68802.688010,417
Jul 31, 20242.68002.70002.65402.68402.684013,940
Jul 30, 20242.63002.63002.60002.61802.61804,806
Jul 29, 20242.51202.64802.51002.59402.594029,044
Jul 26, 20242.68402.69002.65402.69002.69001,050
Jul 25, 20242.70002.70002.68402.68402.6840537
Jul 24, 20242.79202.80002.78002.79002.79009,185
Jul 23, 20242.64802.66402.60002.65602.656021,444
Jul 22, 20242.50602.54602.43202.51802.51805,447
Jul 19, 20242.58802.58802.55202.57602.57602,122
Jul 18, 20242.66402.69002.64002.66402.664016,568
Jul 17, 20242.60602.64802.60602.62002.62006,196
Jul 16, 20242.77202.77602.70802.71802.71809,510
Jul 15, 20242.87602.87802.84002.87802.87808,911
Jul 12, 20242.85402.85402.80002.83402.83401,588
Jul 11, 20242.90002.94402.87202.89802.89806,414
Jul 10, 20242.88802.92202.86002.89202.89203,532
Jul 9, 20242.92802.94202.84802.85002.850014,198
Jul 8, 20242.84002.84002.78002.80002.80005,020
Jul 5, 20242.97802.98202.90202.94802.948027,557
Jul 4, 20242.73202.88002.73202.82402.824064,188
Jul 3, 20242.59202.64002.57002.61402.614011,033
Jul 2, 20242.42402.43802.37202.43802.43801,718
Jul 1, 20242.33802.35002.33002.33602.33608,568
Jun 28, 20242.37002.41202.37002.39002.390012,453
Jun 27, 20242.40602.40602.40602.40602.4060-
Jun 26, 20242.43802.44602.38402.40602.406027,150
Jun 25, 20242.38002.46002.38002.41002.410066,466
Jun 24, 20242.38802.38802.24602.25402.254047,737
Jun 21, 20242.44802.45002.38202.41402.414048,452
Jun 20, 20242.54802.54802.45202.53602.536028,408
Jun 19, 20242.61202.61202.58202.59602.59603,934
Jun 18, 20242.42002.42002.42002.42002.4200-
Jun 17, 20242.65002.66602.42002.42002.4200220,544
Jun 14, 20242.88202.88202.82802.82802.82808,847
Jun 13, 20242.97003.16202.94602.99002.990018,149
Jun 12, 20243.01003.02402.97202.99002.990017,522
Jun 11, 20243.06203.06203.02003.03803.0380320
Jun 10, 20243.12003.12003.03203.07403.074053,295
Jun 7, 20243.06803.13803.04803.11603.116014,133
Jun 6, 20242.99803.08602.92203.00603.006080,391
Jun 5, 20242.98203.00002.98002.98002.98006,662
Jun 4, 20243.01203.05802.98002.98202.98207,067
Jun 3, 20243.10603.10603.00203.08403.084032,098
May 31, 20242.90802.92002.88202.88202.882019,790
May 30, 20243.00003.00802.96202.96402.964012,036
May 29, 20243.09803.15003.01403.02003.020030,910
May 28, 20242.90203.05002.90202.99202.992080,548
May 27, 20242.92202.99602.86802.86802.868087,446
May 24, 20243.26803.26803.04203.06003.060092,680
May 23, 20243.43603.46003.38203.38203.382040,131
May 22, 20243.42603.48003.40003.44003.4400127,464
May 21, 20243.14603.42803.14603.32003.3200366,241
May 20, 20243.02803.17003.01003.08003.0800108,587
May 17, 20243.48803.59003.00003.43003.4300516,632
May 16, 20242.92203.07802.92203.04603.046073,549
May 15, 20242.65002.81602.65002.77002.770068,207
May 14, 20242.53002.58002.51202.56002.560033,671

Related Tickers

ALI.DE Almonty Industries Inc.
1.5460
+3.48%
 
ER7.DE ERAMET S.A.
52.85
0.00%
 
LLL.AX Leo Lithium Limited
0.5050
0.00%
 
5LA1.F American Lithium Corp.
0.2204
+3.96%
 
NGLB.DE Anglo American plc
26.08
-1.44%
 
RJIB.F Rock Tech Lithium Inc.
0.6300
-0.32%
 
GURN.CN Global Uranium Corp.
0.1800
+2.86%
 
MALRY Mineral Resources Limited
16.61
+0.09%
 
RIO1.DE Rio Tinto Group
55.61
-0.50%
 
ERA.PA ERAMET S.A.
51.70
-2.73%