3U Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.940	0.990	0.940	0.960	0.960	5
2026-10-16	0.988	0.988	0.930	0.988	0.988	9,521
2026-10-15	0.990	0.990	0.940	0.990	0.990	2,825
2026-10-14	0.960	0.980	0.922	0.980	0.980	7,850
2026-10-13	0.966	0.970	0.940	0.940	0.940	5,320
2026-10-12	0.950	0.966	0.940	0.940	0.940	1,769
2026-10-09	0.946	0.990	0.930	0.986	0.986	11,266
2026-10-08	0.980	0.986	0.950	0.972	0.972	10,220
2026-10-07	0.990	0.990	0.960	0.980	0.980	3,725
2026-10-06	0.990	0.990	0.940	0.988	0.988	14,615
2026-10-05	0.960	0.988	0.960	0.988	0.988	20,463
2026-10-02	0.966	0.990	0.960	0.960	0.960	10,014
2026-10-01	1.000	1.000	0.940	0.952	0.952	3,974
2026-09-30	1.000	1.000	0.960	0.998	0.998	10,721
2026-09-29	0.976	0.996	0.946	0.996	0.996	1,290
2026-09-28	0.970	0.996	0.960	0.980	0.980	1,433
2026-09-25	0.986	0.998	0.970	0.998	0.998	3,788
2026-09-24	0.982	0.998	0.982	0.998	0.998	11
2026-09-23	0.964	1.010	0.964	1.010	1.010	26,988
2026-09-22	0.970	0.988	0.964	0.978	0.978	2,851
2026-09-21	0.930	0.988	0.930	0.988	0.988	55,989
2026-09-18	0.926	0.956	0.916	0.930	0.930	7,754
2026-09-17	0.930	0.956	0.900	0.940	0.940	16,448
2026-09-16	0.960	0.960	0.922	0.944	0.944	377
2026-09-15	0.966	0.966	0.928	0.956	0.956	4,086
2026-09-14	0.966	0.970	0.922	0.970	0.970	9,075
2026-09-11	0.948	0.966	0.948	0.966	0.966	1,368
2026-09-10	0.920	0.954	0.920	0.930	0.930	1,368
2026-09-09	0.960	0.968	0.940	0.940	0.940	8,660
2026-09-08	0.972	0.980	0.960	0.970	0.970	5,958
2026-09-07	0.990	0.990	0.990	0.990	0.990	2,442
2026-09-04	0.990	1.045	0.970	0.990	0.990	46,220
2026-09-03	0.930	0.976	0.920	0.976	0.976	30,393
2026-09-02	0.940	0.960	0.940	0.950	0.950	1,027
2026-09-01	0.960	0.960	0.940	0.948	0.948	1,628
2026-08-31	0.988	0.988	0.950	0.950	0.950	1,980
2026-08-28	0.966	0.966	0.966	0.966	0.966	5,345
2026-08-27	0.970	0.988	0.942	0.942	0.942	5,345
2026-08-26	0.950	0.988	0.940	0.970	0.970	4,070
2026-08-25	0.950	0.970	0.940	0.970	0.970	12,499
2026-08-24	0.990	0.990	0.950	0.950	0.950	8,663
2026-08-21	0.970	0.990	0.940	0.950	0.950	79,157
2026-08-20	0.966	0.970	0.930	0.966	0.966	1,823
2026-08-19	0.942	0.966	0.930	0.966	0.966	14,743
2026-08-18	0.940	0.942	0.922	0.930	0.930	8,520
2026-08-17	0.970	0.970	0.940	0.964	0.964	5,643
2026-08-14	0.940	0.970	0.932	0.954	0.954	1,267
2026-08-13	0.970	0.970	0.902	0.970	0.970	11,754
2026-08-12	0.950	0.970	0.906	0.970	0.970	22,922
2026-08-11	0.950	0.978	0.940	0.978	0.978	2,744
2026-08-10	0.990	0.990	0.960	0.976	0.976	189
2026-08-07	0.980	0.980	0.930	0.978	0.978	4,050
2026-08-06	1.000	1.000	0.930	0.970	0.970	1,887
2026-08-05	0.986	0.990	0.950	0.970	0.970	65,992
2026-08-04	0.922	0.990	0.916	0.986	0.986	22,563
2026-08-03	1.000	1.000	0.940	0.950	0.950	20,645
2026-07-31	1.015	1.015	1.010	1.015	1.015	8,576
2026-07-30	1.030	1.030	1.030	1.030	1.030	1,009
2026-07-29	1.060	1.060	1.050	1.050	1.050	226
2026-07-28	1.000	1.060	1.000	1.060	1.060	4,770

Page 1 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-29	0.0500 EUR
2023-05-16	3.2000 EUR
2022-05-26	0.0500 EUR
2021-05-21	0.0500 EUR
2020-05-21	0.0400 EUR
2019-05-24	0.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.