3U Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 1.798 | 1.798 | 1.734 | 1.734 | 1.734 | 7,653 |
| 2024-08-30 | 1.792 | 1.798 | 1.754 | 1.762 | 1.762 | 5,079 |
| 2024-08-29 | 1.772 | 1.778 | 1.752 | 1.756 | 1.756 | 6,164 |
| 2024-08-28 | 1.758 | 1.766 | 1.722 | 1.766 | 1.766 | 3,369 |
| 2024-08-27 | 1.750 | 1.760 | 1.714 | 1.742 | 1.742 | 4,109 |
| 2024-08-26 | 1.744 | 1.744 | 1.712 | 1.742 | 1.742 | 4,337 |
| 2024-08-23 | 1.778 | 1.778 | 1.750 | 1.756 | 1.756 | 1,027 |
| 2024-08-22 | 1.756 | 1.770 | 1.730 | 1.770 | 1.770 | 3,415 |
| 2024-08-21 | 1.732 | 1.750 | 1.730 | 1.750 | 1.750 | 1,695 |
| 2024-08-20 | 1.768 | 1.780 | 1.730 | 1.746 | 1.746 | 16,418 |
| 2024-08-19 | 1.730 | 1.768 | 1.730 | 1.752 | 1.752 | 6,845 |
| 2024-08-16 | 1.744 | 1.798 | 1.730 | 1.766 | 1.766 | 9,307 |
| 2024-08-15 | 1.798 | 1.800 | 1.746 | 1.746 | 1.746 | 664 |
| 2024-08-14 | 1.766 | 1.766 | 1.766 | 1.766 | 1.766 | 0 |
| 2024-08-13 | 1.800 | 1.800 | 1.716 | 1.756 | 1.756 | 1,719 |
| 2024-08-12 | 1.752 | 1.786 | 1.740 | 1.786 | 1.786 | 3,345 |
| 2024-08-09 | 1.740 | 1.840 | 1.740 | 1.840 | 1.840 | 208 |
| 2024-08-08 | 1.738 | 1.830 | 1.660 | 1.830 | 1.830 | 13,631 |
| 2024-08-07 | 1.708 | 1.718 | 1.594 | 1.666 | 1.666 | 3,336 |
| 2024-08-06 | 1.720 | 1.720 | 1.596 | 1.632 | 1.632 | 13,704 |
| 2024-08-05 | 1.698 | 1.700 | 1.640 | 1.680 | 1.680 | 18,114 |
| 2024-08-02 | 1.760 | 1.780 | 1.720 | 1.732 | 1.732 | 16,076 |
| 2024-08-01 | 1.798 | 1.798 | 1.762 | 1.780 | 1.780 | 1,601 |
| 2024-07-31 | 1.798 | 1.800 | 1.760 | 1.762 | 1.762 | 11,208 |
| 2024-07-30 | 1.776 | 1.788 | 1.776 | 1.788 | 1.788 | 5,400 |
| 2024-07-29 | 1.792 | 1.792 | 1.792 | 1.792 | 1.792 | 4,978 |
| 2024-07-26 | 1.794 | 1.794 | 1.794 | 1.794 | 1.794 | 0 |
| 2024-07-25 | 1.810 | 1.810 | 1.794 | 1.794 | 1.794 | 378 |
| 2024-07-24 | 1.774 | 1.794 | 1.774 | 1.794 | 1.794 | 129 |
| 2024-07-23 | 1.792 | 1.858 | 1.786 | 1.796 | 1.796 | 6,240 |
| 2024-07-22 | 1.790 | 1.810 | 1.790 | 1.810 | 1.810 | 80 |
| 2024-07-19 | 1.792 | 1.836 | 1.792 | 1.836 | 1.836 | 211 |
| 2024-07-18 | 1.828 | 1.834 | 1.828 | 1.834 | 1.834 | 1,300 |
| 2024-07-17 | 1.812 | 1.814 | 1.806 | 1.806 | 1.806 | 5,351 |
| 2024-07-16 | 1.818 | 1.836 | 1.800 | 1.836 | 1.836 | 7,134 |
| 2024-07-15 | 1.808 | 1.818 | 1.764 | 1.784 | 1.784 | 6,517 |
| 2024-07-12 | 1.818 | 1.818 | 1.804 | 1.804 | 1.804 | 2,040 |
| 2024-07-11 | 1.790 | 1.826 | 1.760 | 1.776 | 1.776 | 23,607 |
| 2024-07-10 | 1.806 | 1.806 | 1.806 | 1.806 | 1.806 | 56 |
| 2024-07-09 | 1.840 | 1.840 | 1.732 | 1.796 | 1.796 | 1,137 |
| 2024-07-08 | 1.868 | 1.868 | 1.790 | 1.790 | 1.790 | 20,450 |
| 2024-07-05 | 1.730 | 1.764 | 1.730 | 1.764 | 1.764 | 3,472 |
| 2024-07-04 | 1.746 | 1.750 | 1.712 | 1.750 | 1.750 | 5,440 |
| 2024-07-03 | 1.700 | 1.770 | 1.700 | 1.740 | 1.740 | 13,853 |
| 2024-07-02 | 1.766 | 1.766 | 1.716 | 1.716 | 1.716 | 6,083 |
| 2024-07-01 | 1.766 | 1.766 | 1.748 | 1.748 | 1.748 | 1,380 |
| 2024-06-28 | 1.738 | 1.768 | 1.730 | 1.742 | 1.742 | 19,898 |
| 2024-06-27 | 1.730 | 1.730 | 1.714 | 1.714 | 1.714 | 4,673 |
| 2024-06-26 | 1.732 | 1.732 | 1.730 | 1.730 | 1.730 | 170 |
| 2024-06-25 | 1.736 | 1.746 | 1.730 | 1.732 | 1.732 | 12,366 |
| 2024-06-24 | 1.820 | 1.820 | 1.732 | 1.752 | 1.752 | 9,232 |
| 2024-06-21 | 1.732 | 1.766 | 1.732 | 1.766 | 1.766 | 221 |
| 2024-06-20 | 1.820 | 1.820 | 1.770 | 1.786 | 1.786 | 4,386 |
| 2024-06-19 | 1.798 | 1.798 | 1.772 | 1.786 | 1.786 | 250 |
| 2024-06-18 | 1.774 | 1.774 | 1.774 | 1.774 | 1.774 | 0 |
| 2024-06-17 | 1.814 | 1.814 | 1.722 | 1.774 | 1.774 | 8,517 |
| 2024-06-14 | 1.800 | 1.816 | 1.800 | 1.816 | 1.816 | 7,818 |
| 2024-06-13 | 1.816 | 1.854 | 1.812 | 1.854 | 1.854 | 1,150 |
| 2024-06-12 | 1.804 | 1.852 | 1.802 | 1.852 | 1.852 | 2,502 |
| 2024-06-11 | 1.808 | 1.838 | 1.754 | 1.820 | 1.820 | 8,135 |
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.