3U Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.830	1.830	1.770	1.785	1.741	37,757
2024-03-11	1.810	1.855	1.810	1.820	1.775	17,064
2024-03-08	1.830	1.845	1.750	1.795	1.751	17,705
2024-03-07	1.875	1.900	1.825	1.865	1.819	19,564
2024-03-06	1.865	1.875	1.825	1.875	1.829	5,658
2024-03-05	1.825	1.850	1.820	1.820	1.775	2,509
2024-03-04	1.870	1.900	1.850	1.850	1.804	34,033
2024-03-01	1.925	1.945	1.870	1.870	1.824	1,399
2024-02-29	1.930	1.945	1.905	1.940	1.892	2,575
2024-02-28	1.935	1.935	1.865	1.900	1.853	12,839
2024-02-27	1.870	1.935	1.870	1.935	1.887	613
2024-02-26	1.865	1.940	1.855	1.860	1.814	18,100
2024-02-23	1.900	1.905	1.865	1.870	1.824	7,366
2024-02-22	1.940	1.940	1.910	1.930	1.882	11,287
2024-02-21	1.905	1.940	1.905	1.940	1.892	3,220
2024-02-20	1.965	1.965	1.930	1.930	1.882	4,180
2024-02-19	1.960	1.965	1.900	1.900	1.853	12,117
2024-02-16	1.965	1.965	1.915	1.945	1.897	7,188
2024-02-15	1.950	1.950	1.905	1.905	1.858	562
2024-02-14	1.925	1.935	1.875	1.935	1.887	7,845
2024-02-13	1.915	1.965	1.900	1.900	1.853	20,216
2024-02-12	1.900	1.915	1.870	1.915	1.868	500
2024-02-09	2.040	2.040	1.905	1.945	1.897	13,969
2024-02-08	1.960	1.980	1.950	1.980	1.931	1,510
2024-02-07	1.955	1.965	1.915	1.965	1.917	22,603
2024-02-06	1.995	2.010	1.935	1.960	1.912	8,877
2024-02-05	2.070	2.070	1.950	1.950	1.902	23,023
2024-02-02	2.100	2.150	2.030	2.100	2.048	45,995
2024-02-01	2.090	2.090	2.040	2.090	2.038	11,462
2024-01-31	2.040	2.060	2.020	2.060	2.009	19,975
2024-01-30	1.940	2.010	1.855	2.010	1.960	38,346
2024-01-29	1.825	1.970	1.780	1.930	1.882	22,527
2024-01-26	1.825	1.885	1.810	1.810	1.765	48,169
2024-01-25	1.895	1.900	1.825	1.855	1.809	28,281
2024-01-24	1.915	1.980	1.900	1.905	1.858	23,600
2024-01-23	1.905	1.985	1.905	1.985	1.936	901
2024-01-22	1.985	1.985	1.900	1.955	1.907	55,840
2024-01-19	1.995	2.000	1.930	1.970	1.921	38,341
2024-01-18	2.010	2.020	1.980	2.000	1.951	11,232
2024-01-17	2.010	2.030	1.990	2.010	1.960	25,672
2024-01-16	2.040	2.050	2.010	2.030	1.980	17,082
2024-01-15	2.040	2.040	2.010	2.030	1.980	17,130
2024-01-12	2.040	2.050	2.020	2.040	1.990	27,532
2024-01-11	2.040	2.090	2.040	2.060	2.009	13,183
2024-01-10	2.060	2.070	2.030	2.070	2.019	28,916
2024-01-09	2.050	2.090	2.050	2.070	2.019	20,454
2024-01-08	2.100	2.100	2.040	2.080	2.029	13,991
2024-01-05	2.070	2.090	2.060	2.060	2.009	15,691
2024-01-04	2.090	2.120	2.070	2.080	2.029	19,216
2024-01-03	2.110	2.140	2.050	2.140	2.087	15,423
2024-01-02	2.070	2.150	2.060	2.100	2.048	25,460
2023-12-29	2.040	2.070	2.020	2.050	1.999	6,565
2023-12-28	2.060	2.140	2.000	2.060	2.009	134,641
2023-12-27	2.010	2.050	2.010	2.040	1.990	8,530
2023-12-22	2.030	2.050	2.010	2.050	1.999	14,620
2023-12-21	2.030	2.070	2.030	2.060	2.009	12,238
2023-12-20	2.000	2.070	1.990	2.070	2.019	32,711
2023-12-19	2.020	2.030	2.000	2.020	1.970	9,216
2023-12-18	2.010	2.030	1.990	2.020	1.970	18,902
2023-12-15	2.030	2.060	2.010	2.020	1.970	16,031

← NewerPage 12 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.