3U Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.320	2.340	2.300	2.300	2.243	45,100
2023-06-29	2.320	2.360	2.300	2.320	2.263	30,632
2023-06-28	2.360	2.370	2.300	2.300	2.243	104,020
2023-06-27	2.440	2.440	2.330	2.340	2.282	45,194
2023-06-26	2.360	2.470	2.330	2.440	2.380	62,571
2023-06-23	2.370	2.380	2.350	2.350	2.292	31,423
2023-06-22	2.400	2.420	2.370	2.380	2.321	43,921
2023-06-21	2.430	2.460	2.400	2.410	2.351	45,029
2023-06-20	2.490	2.490	2.380	2.430	2.370	82,480
2023-06-19	2.410	2.500	2.410	2.430	2.370	85,724
2023-06-16	2.480	2.480	2.410	2.430	2.370	74,757
2023-06-15	2.500	2.510	2.460	2.480	2.419	73,189
2023-06-14	2.560	2.570	2.500	2.520	2.458	133,355
2023-06-13	2.570	2.600	2.560	2.570	2.507	62,602
2023-06-12	2.660	2.660	2.530	2.570	2.507	97,464
2023-06-09	2.710	2.710	2.530	2.650	2.585	239,888
2023-06-08	2.710	2.750	2.700	2.740	2.672	53,820
2023-06-07	2.800	2.810	2.720	2.720	2.653	74,619
2023-06-06	2.770	2.840	2.770	2.800	2.731	45,159
2023-06-05	2.850	2.850	2.730	2.810	2.741	150,630
2023-06-02	2.850	2.880	2.790	2.790	2.721	93,931
2023-06-01	2.840	2.890	2.800	2.860	2.789	102,735
2023-05-31	2.810	2.840	2.780	2.840	2.770	67,027
2023-05-30	2.910	2.930	2.820	2.830	2.760	63,413
2023-05-29	2.900	2.940	2.850	2.890	2.819	80,926
2023-05-26	2.840	2.920	2.820	2.900	2.828	70,264
2023-05-25	2.770	2.930	2.750	2.830	2.760	215,568
2023-05-24	2.630	2.750	2.630	2.720	2.653	126,829
2023-05-23	2.730	2.730	2.580	2.610	2.546	125,439
2023-05-22	2.850	2.890	2.720	2.730	2.663	136,327
2023-05-19	2.890	2.940	2.800	2.850	2.780	413,432
2023-05-18	2.720	3.090	2.690	2.930	2.858	366,963
2023-05-17	3.080	3.210	2.650	2.690	2.624	881,546
2023-05-16	2.580	3.120	2.520	3.070	2.994	1,243,675
2023-05-15	5.200	5.260	5.060	5.100	4.974	731,259
2023-05-12	5.300	5.300	5.140	5.240	5.111	271,397
2023-05-11	5.300	5.380	5.280	5.360	5.228	228,216
2023-05-10	5.440	5.440	5.300	5.380	5.247	149,845
2023-05-09	5.420	5.460	5.380	5.460	5.325	118,193
2023-05-08	5.400	5.420	5.340	5.420	5.286	231,245
2023-05-05	5.400	5.400	5.320	5.380	5.247	60,128
2023-05-04	5.380	5.400	5.320	5.380	5.247	92,292
2023-05-03	5.520	5.580	5.380	5.420	5.286	115,968
2023-05-02	5.520	5.580	5.440	5.500	5.364	127,408
2023-04-28	5.440	5.480	5.380	5.440	5.306	62,748
2023-04-27	5.420	5.440	5.320	5.420	5.286	68,925
2023-04-26	5.420	5.460	5.340	5.440	5.306	97,447
2023-04-25	5.440	5.440	5.340	5.400	5.267	89,223
2023-04-24	5.520	5.520	5.380	5.400	5.267	141,463
2023-04-21	5.520	5.520	5.400	5.500	5.364	60,420
2023-04-20	5.540	5.620	5.460	5.540	5.403	116,125
2023-04-19	5.540	5.600	5.460	5.600	5.462	89,012
2023-04-18	5.620	5.660	5.460	5.520	5.384	122,228
2023-04-17	5.440	5.640	5.440	5.600	5.462	115,237
2023-04-14	5.340	5.480	5.340	5.420	5.286	89,104
2023-04-13	5.320	5.460	5.240	5.340	5.208	218,427
2023-04-12	5.440	5.500	5.260	5.320	5.189	176,527
2023-04-11	5.520	5.620	5.360	5.440	5.306	142,254
2023-04-06	5.660	5.780	5.320	5.380	5.247	247,823
2023-04-05	5.860	5.860	5.700	5.700	5.559	155,249

← NewerPage 15 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.