3U Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.030	2.090	2.030	2.090	2.038	25,259
2023-12-13	2.080	2.080	2.030	2.080	2.029	13,010
2023-12-12	2.050	2.080	2.030	2.080	2.029	15,297
2023-12-11	2.050	2.090	2.010	2.090	2.038	31,902
2023-12-08	2.110	2.110	2.040	2.070	2.019	32,037
2023-12-07	2.100	2.110	2.070	2.090	2.038	6,915
2023-12-06	2.060	2.110	2.060	2.100	2.048	12,975
2023-12-05	2.030	2.140	2.020	2.130	2.077	13,550
2023-12-04	2.000	2.100	2.000	2.020	1.970	16,109
2023-12-01	2.090	2.090	1.985	2.030	1.980	29,958
2023-11-30	2.230	2.230	2.040	2.130	2.077	42,446
2023-11-29	2.200	2.200	2.150	2.150	2.097	10,200
2023-11-28	2.180	2.220	2.180	2.210	2.155	5,087
2023-11-27	2.240	2.240	2.170	2.210	2.155	6,585
2023-11-24	2.180	2.220	2.170	2.210	2.155	30,375
2023-11-23	2.230	2.230	2.200	2.220	2.165	13,527
2023-11-22	2.290	2.290	2.220	2.250	2.194	2,106
2023-11-21	2.230	2.280	2.220	2.260	2.204	9,232
2023-11-20	2.300	2.320	2.250	2.300	2.243	2,398
2023-11-17	2.310	2.310	2.250	2.300	2.243	14,287
2023-11-16	2.350	2.350	2.300	2.330	2.273	5,621
2023-11-15	2.290	2.320	2.250	2.320	2.263	9,567
2023-11-14	2.320	2.320	2.250	2.300	2.243	14,098
2023-11-13	2.270	2.370	2.260	2.260	2.204	29,731
2023-11-10	2.350	2.350	2.270	2.330	2.273	841
2023-11-09	2.310	2.350	2.260	2.340	2.282	7,643
2023-11-08	2.350	2.350	2.300	2.310	2.253	11,092
2023-11-07	2.320	2.380	2.270	2.380	2.321	4,801
2023-11-06	2.250	2.310	2.240	2.250	2.194	25,337
2023-11-03	2.270	2.310	2.190	2.300	2.243	10,744
2023-11-02	2.320	2.320	2.250	2.260	2.204	7,179
2023-11-01	2.300	2.370	2.260	2.370	2.312	5,025
2023-10-31	2.340	2.390	2.300	2.340	2.282	7,199
2023-10-30	2.370	2.370	2.310	2.330	2.273	4,538
2023-10-27	2.330	2.370	2.300	2.370	2.312	28,605
2023-10-26	2.360	2.360	2.330	2.350	2.292	17,114
2023-10-25	2.350	2.380	2.350	2.360	2.302	4,235
2023-10-24	2.370	2.400	2.340	2.400	2.341	11,370
2023-10-23	2.390	2.390	2.350	2.360	2.302	20,959
2023-10-20	2.380	2.390	2.370	2.390	2.331	13,598
2023-10-19	2.400	2.400	2.380	2.380	2.321	67,407
2023-10-18	2.370	2.390	2.370	2.370	2.312	6,033
2023-10-17	2.370	2.380	2.370	2.370	2.312	10,261
2023-10-16	2.370	2.380	2.350	2.350	2.292	10,632
2023-10-13	2.390	2.390	2.360	2.390	2.331	7,713
2023-10-12	2.360	2.390	2.350	2.370	2.312	14,020
2023-10-11	2.390	2.390	2.360	2.360	2.302	13,322
2023-10-10	2.400	2.400	2.360	2.380	2.321	11,924
2023-10-09	2.410	2.410	2.350	2.350	2.292	17,923
2023-10-06	2.370	2.410	2.320	2.360	2.302	23,700
2023-10-05	2.310	2.370	2.310	2.330	2.273	20,498
2023-10-04	2.360	2.360	2.310	2.330	2.273	60,407
2023-10-03	2.380	2.400	2.360	2.360	2.302	5,993
2023-10-02	2.370	2.410	2.360	2.390	2.331	12,801
2023-09-29	2.380	2.390	2.360	2.380	2.321	15,514
2023-09-28	2.380	2.410	2.350	2.350	2.292	0
2023-09-27	2.400	2.430	2.370	2.380	2.321	27,561
2023-09-26	2.380	2.420	2.370	2.370	2.312	51,414
2023-09-25	2.380	2.420	2.370	2.370	2.312	26,636
2023-09-22	2.250	2.400	2.190	2.360	2.302	117,159

← NewerPage 13 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.