3U Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	1.960	1.960	1.824	1.906	1.906	30,484
2024-06-06	1.900	1.900	1.850	1.866	1.866	18,772
2024-06-05	1.860	1.900	1.854	1.900	1.900	1,077
2024-06-04	1.968	1.968	1.852	1.902	1.902	3,735
2024-06-03	1.972	1.974	1.862	1.944	1.944	17,964
2024-05-31	1.988	1.990	1.920	1.964	1.964	29,624
2024-05-30	1.908	1.964	1.908	1.962	1.962	7,259
2024-05-29	1.990	2.040	1.902	2.005	2.005	72,983
2024-05-28	2.015	2.045	2.000	2.025	1.975	9,842
2024-05-27	2.050	2.050	2.025	2.025	1.975	7,922
2024-05-24	2.025	2.095	2.000	2.040	1.990	50,152
2024-05-23	2.100	2.100	2.000	2.030	1.980	24,037
2024-05-22	2.040	2.055	2.040	2.055	2.004	3,020
2024-05-21	2.110	2.110	1.968	1.990	1.941	45,936
2024-05-20	2.060	2.105	2.060	2.065	2.014	2,000
2024-05-17	2.060	2.070	2.055	2.070	2.019	4,769
2024-05-16	2.085	2.115	2.035	2.065	2.014	7,489
2024-05-15	2.055	2.060	2.035	2.055	2.004	2,418
2024-05-14	2.025	2.085	2.025	2.025	1.975	12,405
2024-05-13	2.065	2.075	2.005	2.055	2.004	36,583
2024-05-10	2.030	2.075	2.020	2.065	2.014	10,791
2024-05-09	2.015	2.020	1.964	1.964	1.916	6,733
2024-05-08	2.005	2.015	1.910	1.960	1.912	58,132
2024-05-07	2.160	2.160	2.005	2.055	2.004	7,477
2024-05-06	2.175	2.175	2.030	2.035	1.985	72,301
2024-05-03	2.190	2.190	2.140	2.140	2.087	8
2024-05-02	2.130	2.145	2.055	2.145	2.092	13,783
2024-04-30	2.085	2.125	2.000	2.085	2.034	54,809
2024-04-29	2.095	2.095	2.030	2.085	2.034	34,289
2024-04-26	2.080	2.140	2.070	2.070	2.019	28,507
2024-04-25	2.075	2.170	2.020	2.090	2.038	33,110
2024-04-24	2.200	2.200	2.070	2.070	2.019	26,306
2024-04-23	2.040	2.220	2.020	2.165	2.112	42,691
2024-04-22	2.040	2.040	2.005	2.005	1.956	11,912
2024-04-19	1.898	2.055	1.870	2.015	1.965	82,795
2024-04-18	1.840	1.898	1.836	1.870	1.824	19,260
2024-04-17	1.820	1.872	1.816	1.836	1.791	15,002
2024-04-16	1.840	1.874	1.794	1.844	1.799	23,929
2024-04-15	1.880	1.880	1.772	1.806	1.761	31,027
2024-04-12	1.800	1.836	1.774	1.836	1.791	31,983
2024-04-11	1.774	1.850	1.762	1.816	1.771	53,236
2024-04-10	1.802	1.856	1.766	1.788	1.744	32,375
2024-04-09	1.750	1.860	1.750	1.850	1.804	19,368
2024-04-08	1.730	1.770	1.728	1.748	1.705	7,319
2024-04-05	1.716	1.766	1.706	1.744	1.701	11,967
2024-04-04	1.682	1.750	1.682	1.750	1.707	23,090
2024-04-03	1.770	1.770	1.742	1.770	1.726	3,385
2024-04-02	1.778	1.778	1.700	1.756	1.713	24,008
2024-03-28	1.795	1.800	1.705	1.705	1.663	6,804
2024-03-27	1.775	1.780	1.700	1.775	1.731	22,628
2024-03-26	1.760	1.760	1.730	1.735	1.692	1,406
2024-03-25	1.735	1.765	1.730	1.740	1.697	16,757
2024-03-22	1.740	1.745	1.710	1.740	1.697	4,260
2024-03-21	1.770	1.770	1.705	1.710	1.668	16,758
2024-03-20	1.710	1.800	1.710	1.760	1.717	29,915
2024-03-19	1.785	1.865	1.750	1.780	1.736	6,899
2024-03-18	1.830	1.870	1.785	1.825	1.780	9,141
2024-03-15	1.830	1.830	1.775	1.800	1.756	981
2024-03-14	1.770	1.840	1.770	1.815	1.770	8,594
2024-03-13	1.790	1.825	1.790	1.810	1.765	23,311

← NewerPage 11 of 22 · 1,278 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.