3U Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.250	2.400	2.190	2.360	2.302	117,159
2023-09-21	2.200	2.270	2.180	2.180	2.126	28,619
2023-09-20	2.260	2.270	2.210	2.250	2.194	6,856
2023-09-19	2.230	2.280	2.200	2.210	2.155	18,454
2023-09-18	2.210	2.280	2.210	2.220	2.165	23,340
2023-09-15	2.220	2.260	2.190	2.250	2.194	17,724
2023-09-14	2.210	2.240	2.190	2.190	2.136	29,964
2023-09-13	2.290	2.300	2.210	2.250	2.194	34,185
2023-09-12	2.290	2.300	2.280	2.280	2.224	19,077
2023-09-11	2.290	2.310	2.270	2.280	2.224	49,423
2023-09-08	2.300	2.340	2.290	2.320	2.263	48,691
2023-09-07	2.320	2.320	2.270	2.290	2.234	27,939
2023-09-06	2.300	2.330	2.270	2.270	2.214	39,185
2023-09-05	2.310	2.320	2.290	2.290	2.234	20,963
2023-09-04	2.310	2.340	2.290	2.320	2.263	32,572
2023-09-01	2.340	2.350	2.290	2.290	2.234	27,647
2023-08-31	2.280	2.360	2.280	2.340	2.282	47,133
2023-08-30	2.260	2.300	2.250	2.270	2.214	26,869
2023-08-29	2.290	2.320	2.260	2.260	2.204	29,706
2023-08-28	2.290	2.350	2.270	2.290	2.234	21,256
2023-08-25	2.300	2.350	2.300	2.350	2.292	7,177
2023-08-24	2.380	2.380	2.320	2.340	2.282	10,076
2023-08-23	2.300	2.360	2.300	2.350	2.292	7,028
2023-08-22	2.370	2.370	2.260	2.320	2.263	39,003
2023-08-21	2.460	2.470	2.390	2.390	2.331	16,637
2023-08-18	2.480	2.510	2.440	2.470	2.409	16,378
2023-08-17	2.480	2.510	2.480	2.500	2.438	17,031
2023-08-16	2.540	2.540	2.480	2.480	2.419	2,560
2023-08-15	2.520	2.530	2.490	2.510	2.448	6,121
2023-08-14	2.520	2.550	2.460	2.510	2.448	53,349
2023-08-11	2.510	2.600	2.480	2.600	2.536	16,127
2023-08-10	2.500	2.510	2.470	2.480	2.419	7,890
2023-08-09	2.430	2.530	2.430	2.490	2.429	7,511
2023-08-08	2.580	2.580	2.490	2.540	2.477	13,103
2023-08-07	2.540	2.560	2.490	2.540	2.477	19,698
2023-08-04	2.540	2.570	2.470	2.530	2.468	55,745
2023-08-03	2.560	2.590	2.500	2.540	2.477	25,342
2023-08-02	2.610	2.610	2.550	2.590	2.526	8,821
2023-08-01	2.600	2.610	2.540	2.610	2.546	20,173
2023-07-31	2.600	2.600	2.540	2.560	2.497	8,452
2023-07-28	2.660	2.660	2.520	2.570	2.507	32,781
2023-07-27	2.650	2.710	2.650	2.660	2.594	24,570
2023-07-26	2.720	2.720	2.650	2.690	2.624	15,762
2023-07-25	2.690	2.720	2.650	2.690	2.624	30,626
2023-07-24	2.710	2.750	2.710	2.730	2.663	17,569
2023-07-21	2.710	2.770	2.710	2.710	2.643	0
2023-07-20	2.760	2.780	2.720	2.720	2.653	50,603
2023-07-19	2.720	2.780	2.700	2.770	2.702	27,387
2023-07-18	2.730	2.790	2.690	2.710	2.643	38,835
2023-07-17	2.660	2.810	2.610	2.760	2.692	101,746
2023-07-14	2.670	2.710	2.600	2.650	2.585	90,029
2023-07-13	2.290	2.710	2.270	2.640	2.575	243,634
2023-07-12	2.280	2.320	2.270	2.280	2.224	20,732
2023-07-11	2.240	2.320	2.220	2.280	2.224	43,498
2023-07-10	2.200	2.240	2.190	2.210	2.155	58,162
2023-07-07	2.210	2.220	2.170	2.200	2.146	73,391
2023-07-06	2.220	2.230	2.210	2.210	2.155	48,616
2023-07-05	2.210	2.240	2.210	2.220	2.165	48,974
2023-07-04	2.250	2.260	2.210	2.210	2.155	54,627
2023-07-03	2.310	2.340	2.200	2.220	2.165	70,304

← NewerPage 14 of 22 · 1,279 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.