Canada markets close in 1 hour 15 minutes

U.S. Global Investors, Inc. (UGL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.46000.0000 (0.00%)
As of 08:05AM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.46002.46002.46002.46002.46001,000
Apr 23, 20242.46002.46002.46002.46002.4600-
Apr 22, 20242.48002.48002.48002.48002.4800-
Apr 19, 20242.52002.52002.52002.52002.5200-
Apr 18, 20242.52002.52002.52002.52002.5200-
Apr 17, 20242.56002.56002.56002.56002.5600-
Apr 16, 20242.58002.58002.58002.58002.5800-
Apr 15, 20242.60002.60002.60002.60002.6000-
Apr 12, 20242.56002.56002.56002.56002.5600-
Apr 11, 20242.58002.58002.58002.58002.5800-
Apr 10, 20242.60002.60002.60002.60002.6000-
Apr 09, 20242.58002.58002.58002.58002.5800-
Apr 08, 20242.52002.52002.52002.52002.5200-
Apr 05, 20242.52002.52002.52002.52002.5200-
Apr 05, 20240.0075 Dividend
Apr 04, 20242.50002.50002.50002.50002.4925-
Apr 03, 20242.66002.66002.66002.66002.6520-
Apr 02, 20242.54002.54002.54002.54002.5324-
Mar 28, 20242.50002.50002.50002.50002.4925-
Mar 27, 20242.44002.44002.44002.44002.4327-
Mar 26, 20242.44002.44002.44002.44002.4327-
Mar 25, 20242.42002.42002.42002.42002.4127-
Mar 22, 20242.40002.50002.40002.50002.49251,000
Mar 21, 20242.36002.36002.36002.36002.3529-
Mar 20, 20242.38002.38002.38002.38002.3729-
Mar 19, 20242.38002.38002.38002.38002.3729-
Mar 18, 20242.36002.36002.36002.36002.3529-
Mar 15, 20242.34002.34002.34002.34002.3330-
Mar 14, 20242.34002.34002.34002.34002.3330-
Mar 13, 20242.34002.34002.34002.34002.3330-
Mar 12, 20242.36002.36002.36002.36002.3529-
Mar 11, 20242.38002.38002.38002.38002.3729-
Mar 08, 20242.36002.36002.36002.36002.3529-
Mar 08, 20240.0075 Dividend
Mar 07, 20242.34002.34002.34002.34002.3255-
Mar 06, 20242.32002.32002.32002.32002.3056-
Mar 05, 20242.36002.36002.36002.36002.3454-
Mar 04, 20242.42002.42002.42002.42002.4050-
Mar 01, 20242.38002.38002.38002.38002.3653-
Feb 29, 20242.38002.38002.38002.38002.3653-
Feb 28, 20242.42002.42002.42002.42002.4050-
Feb 27, 20242.40002.40002.40002.40002.3851-
Feb 26, 20242.42002.42002.42002.42002.4050-
Feb 23, 20242.42002.42002.42002.42002.4050-
Feb 22, 20242.42002.42002.42002.42002.4050-
Feb 21, 20242.34002.34002.34002.34002.3255-
Feb 20, 20242.40002.40002.40002.40002.3851-
Feb 19, 20242.40002.40002.40002.40002.3851-
Feb 16, 20242.38002.38002.38002.38002.3653-
Feb 15, 20242.36002.36002.36002.36002.3454-
Feb 14, 20242.48002.48002.48002.48002.4646-
Feb 13, 20242.52002.52002.52002.52002.5044-
Feb 12, 20242.50002.50002.50002.50002.4845-
Feb 09, 20242.52002.52002.52002.52002.5044-
Feb 09, 20240.0075 Dividend
Feb 08, 20242.52002.52002.52002.52002.4969-
Feb 07, 20242.52002.52002.52002.52002.4969-
Feb 06, 20242.52002.52002.52002.52002.4969-
Feb 05, 20242.58002.58002.58002.58002.5564-
Feb 02, 20242.54002.54002.54002.54002.5168-
Feb 01, 20242.66002.66002.66002.66002.6357-
Jan 31, 20242.62002.62002.62002.62002.5960-
Jan 30, 20242.60002.60002.60002.60002.5762-
Jan 29, 20242.56002.56002.56002.56002.5366-
Jan 26, 20242.56002.56002.56002.56002.5366-
Jan 25, 20242.54002.54002.54002.54002.5168-
Jan 24, 20242.56002.56002.56002.56002.5366-
Jan 23, 20242.50002.50002.50002.50002.4771-
Jan 22, 20242.52002.52002.52002.52002.4969-
Jan 19, 20242.52002.52002.52002.52002.4969-
Jan 18, 20242.52002.52002.52002.52002.4969-
Jan 17, 20242.56002.62002.56002.62002.59604
Jan 16, 20242.52002.52002.52002.52002.4969-
Jan 15, 20242.50002.50002.50002.50002.4771-
Jan 12, 20242.50002.50002.50002.50002.4771-
Jan 11, 20242.48002.48002.48002.48002.4573-
Jan 10, 20242.52002.52002.52002.52002.4969-
Jan 09, 20242.50002.50002.50002.50002.4771-
Jan 08, 20242.50002.62002.50002.62002.596020
Jan 05, 20242.60002.70002.60002.70002.6753271
Jan 05, 20240.0075 Dividend
Jan 04, 20242.52002.52002.52002.52002.4895-
Jan 03, 20242.48002.48002.48002.48002.4500-
Jan 02, 20242.52002.52002.52002.52002.4895-
Dec 29, 20232.56002.66002.56002.56002.5290300
Dec 28, 20232.56002.56002.56002.56002.5290-
Dec 27, 20232.54002.54002.54002.54002.5093-
Dec 22, 20232.52002.52002.52002.52002.4895-
Dec 21, 20232.48002.58002.48002.58002.54883
Dec 20, 20232.48002.54002.48002.54002.5093400
Dec 19, 20232.46002.46002.46002.46002.4302-
Dec 18, 20232.50002.50002.50002.50002.4697-
Dec 15, 20232.56002.56002.56002.56002.5290-
Dec 14, 20232.54002.54002.54002.54002.5093-
Dec 13, 20232.58002.58002.58002.58002.5488-
Dec 12, 20232.68002.68002.68002.68002.6476-
Dec 11, 20232.68002.68002.68002.68002.6476-
Dec 08, 20232.72002.72002.72002.72002.6871-
Dec 08, 20230.0075 Dividend
Dec 07, 20232.68002.68002.68002.68002.6402-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...