UK markets closed

Standard Uranium Ltd (9SU.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.02920.0000 (0.00%)
As of 08:48PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.12880.12880.12880.12880.1288-
09 May 20240.14000.14000.14000.14000.1400-
08 May 20240.14600.14600.14600.14600.1460-
08 May 20241:5 Stock split
07 May 20240.14200.16200.14200.14600.1460-
06 May 20240.16700.16700.15500.16100.1610-
03 May 20240.17000.19300.16900.16900.1690-
02 May 20240.17500.17900.16200.16200.1620-
30 Apr 20240.18000.19100.17900.17900.1790-
29 Apr 20240.18900.19000.17700.17700.1770-
26 Apr 20240.18100.19000.17700.17700.1770-
25 Apr 20240.19000.19100.17600.17600.1760-
24 Apr 20240.18400.19100.17600.17600.1760-
23 Apr 20240.19200.20700.18900.18900.1890-
22 Apr 20240.22300.22300.18700.18700.1870-
19 Apr 20240.20600.21100.19100.21100.2110-
18 Apr 20240.20600.20600.19800.19800.1980-
17 Apr 20240.20700.23200.19700.19800.1980-
16 Apr 20240.18900.20600.18500.19600.1960-
15 Apr 20240.21200.21200.19700.19700.1970-
12 Apr 20240.20400.20400.19700.20000.2000-
11 Apr 20240.22100.22400.19600.19600.1960-
10 Apr 20240.22000.22300.21200.22300.2230-
09 Apr 20240.20300.22300.20300.22300.2230-
08 Apr 20240.21200.22400.21200.22400.2240-
05 Apr 20240.21200.22400.21200.21600.2160-
04 Apr 20240.22100.22500.21200.21300.2130-
03 Apr 20240.20500.22400.20500.21400.2140-
02 Apr 20240.21400.23600.20600.21500.2150-
28 Mar 20240.21300.21500.20100.20100.2010-
27 Mar 20240.21200.21200.20000.20000.2000-
26 Mar 20240.21300.21400.20000.20000.2000-
25 Mar 20240.21300.21500.20000.20000.2000-
22 Mar 20240.20000.21500.20000.20000.2000-
21 Mar 20240.20200.20600.20200.20200.2020-
20 Mar 20240.20000.20400.20000.20000.2000-
19 Mar 20240.20500.20600.19900.19900.1990-
18 Mar 20240.20300.20600.20300.20300.2030-
15 Mar 20240.20600.20600.20300.20300.2030-
14 Mar 20240.23000.23000.20300.20300.2030-
13 Mar 20240.22800.23500.20000.22900.22905,000
12 Mar 20240.23000.23000.22500.22500.2250-
11 Mar 20240.22900.23100.22900.23100.2310-
08 Mar 20240.23700.23800.23000.23000.2300-
07 Mar 20240.23700.23900.23100.23100.2310-
06 Mar 20240.24800.24800.23900.23900.2390-
05 Mar 20240.25200.25200.23900.23900.2390-
04 Mar 20240.25200.25200.25200.25200.2520-
01 Mar 20240.23800.26000.23100.25200.2520-
29 Feb 20240.23800.25000.23000.23000.2300-
28 Feb 20240.23000.25100.23000.24500.2450-
27 Feb 20240.23100.23900.22400.22400.2240-
26 Feb 20240.23900.23900.22400.22400.2240-
23 Feb 20240.24000.24000.23300.23300.2330-
22 Feb 20240.24600.26500.23600.23600.2360-
21 Feb 20240.23000.23800.20800.23800.2380-
20 Feb 20240.24000.25200.23300.23300.2330-
19 Feb 20240.24200.24300.24200.24200.2420-
16 Feb 20240.25800.26600.25500.25500.2550-
15 Feb 20240.24400.26700.24400.26700.2670-
14 Feb 20240.25800.26700.24500.25500.2550-
13 Feb 20240.30000.30000.25500.25500.2550-
12 Feb 20240.25100.27600.25100.27600.2760-
09 Feb 20240.24100.25800.23100.23100.2310-
08 Feb 20240.25800.25800.23500.23500.2350-
07 Feb 20240.25800.25800.23300.24900.2490-
06 Feb 20240.24100.24100.23900.24000.2400-
05 Feb 20240.25800.26800.25000.25000.2500-
02 Feb 20240.25800.26800.22800.26800.2680-
01 Feb 20240.23700.26800.23700.26700.2670-
31 Jan 20240.24600.24700.23700.23800.2380-
30 Jan 20240.23700.24500.23000.24500.2450-
29 Jan 20240.22300.23000.22300.23000.2300-
26 Jan 20240.22200.22900.20500.22900.2290-
25 Jan 20240.23000.23100.22800.22900.2290-
24 Jan 20240.23100.24600.22900.23800.2380-
23 Jan 20240.22200.23700.22200.23700.2370-
22 Jan 20240.22200.25200.22200.22900.2290-
19 Jan 20240.23900.26300.23800.23900.2390-
18 Jan 20240.23700.24700.23700.23900.2390-
17 Jan 20240.22200.23800.21900.23800.2380-
16 Jan 20240.23800.26800.23200.23800.2380-
15 Jan 20240.22900.29400.18500.26400.26403,700
12 Jan 20240.17500.21500.17400.20200.2020-
11 Jan 20240.17700.17900.17700.17700.1770-
10 Jan 20240.17500.17500.17400.17500.1750-
09 Jan 20240.17500.17500.17400.17500.1750-
08 Jan 20240.16500.17500.16500.17500.1750-
05 Jan 20240.17500.17500.17400.17500.1750-
04 Jan 20240.16500.17500.16500.17500.1750-
03 Jan 20240.16500.17500.16500.17500.1750-
02 Jan 20240.16500.17500.16300.17500.1750-
29 Dec 20230.16400.16400.16200.16300.1630-
28 Dec 20230.16200.17200.16200.17200.1720-
27 Dec 20230.17200.17200.17200.17200.1720-
22 Dec 20230.16200.17200.16200.17200.1720-
21 Dec 20230.16300.17200.16200.17200.1720-
20 Dec 20230.17200.17200.17200.17200.1720-
19 Dec 20230.16400.17200.16200.17200.1720-
18 Dec 20230.16200.17200.16200.17200.1720-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...