3U Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	5.700	5.860	5.640	5.840	5.696	209,965
2023-04-03	5.500	5.680	5.500	5.660	5.520	298,483
2023-03-31	5.340	5.500	5.340	5.460	5.325	266,003
2023-03-30	5.320	5.340	5.280	5.340	5.208	142,027
2023-03-29	5.260	5.320	5.220	5.320	5.189	128,956
2023-03-28	5.280	5.280	5.240	5.280	5.150	84,621
2023-03-27	5.280	5.300	5.240	5.280	5.150	127,067
2023-03-24	5.180	5.220	5.180	5.220	5.091	200,920
2023-03-23	5.160	5.220	5.140	5.200	5.072	160,942
2023-03-22	5.120	5.180	5.080	5.160	5.033	108,222
2023-03-21	5.200	5.240	5.080	5.080	4.955	239,899
2023-03-20	5.120	5.180	5.080	5.180	5.052	188,853
2023-03-17	5.000	5.100	5.000	5.080	4.955	173,134
2023-03-16	5.020	5.040	4.950	5.000	4.877	145,760
2023-03-15	5.040	5.060	4.940	4.970	4.847	160,360
2023-03-14	5.040	5.060	5.000	5.040	4.916	201,835
2023-03-13	5.080	5.100	4.950	5.020	4.896	346,838
2023-03-10	5.000	5.060	4.880	5.000	4.877	776,178
2023-03-09	4.890	4.980	4.780	4.970	4.847	871,378
2023-03-08	4.590	4.590	4.520	4.560	4.447	47,155
2023-03-07	4.480	4.580	4.460	4.580	4.467	187,986
2023-03-06	4.470	4.500	4.440	4.480	4.369	151,850
2023-03-03	4.330	4.440	4.300	4.410	4.301	115,812
2023-03-02	4.330	4.330	4.300	4.300	4.194	14,154
2023-03-01	4.340	4.340	4.270	4.310	4.204	22,492
2023-02-28	4.300	4.350	4.300	4.350	4.243	29,040
2023-02-27	4.330	4.330	4.270	4.280	4.174	18,953
2023-02-24	4.330	4.330	4.270	4.270	4.165	25,477
2023-02-23	4.330	4.360	4.280	4.300	4.194	14,836
2023-02-22	4.300	4.350	4.270	4.330	4.223	39,121
2023-02-21	4.310	4.310	4.250	4.310	4.204	32,293
2023-02-20	4.300	4.320	4.260	4.290	4.184	36,386
2023-02-17	4.250	4.290	4.240	4.270	4.165	20,028
2023-02-16	4.290	4.310	4.240	4.240	4.135	58,640
2023-02-15	4.220	4.280	4.220	4.280	4.174	31,303
2023-02-14	4.250	4.260	4.210	4.210	4.106	4,629
2023-02-13	4.270	4.290	4.200	4.250	4.145	47,000
2023-02-10	4.300	4.300	4.240	4.280	4.174	23,691
2023-02-09	4.300	4.310	4.270	4.290	4.184	33,052
2023-02-08	4.190	4.320	4.170	4.290	4.184	62,750
2023-02-07	4.120	4.170	4.080	4.170	4.067	55,736
2023-02-06	4.100	4.130	4.070	4.120	4.018	25,728
2023-02-03	4.050	4.100	4.050	4.090	3.989	7,621
2023-02-02	3.990	4.070	3.990	4.000	3.901	48,337
2023-02-01	4.000	4.020	4.000	4.020	3.921	117,807
2023-01-31	3.980	4.000	3.980	4.000	3.901	41,557
2023-01-30	4.040	4.040	3.950	4.000	3.901	45,361
2023-01-27	4.030	4.030	4.030	4.030	3.931	0
2023-01-26	4.110	4.110	3.990	4.030	3.931	78,232
2023-01-25	4.070	4.120	4.070	4.110	4.009	27,477
2023-01-24	4.100	4.120	4.070	4.070	3.970	35,948
2023-01-23	4.090	4.150	4.080	4.090	3.989	24,890
2023-01-20	4.100	4.130	4.080	4.120	4.018	25,917
2023-01-19	4.140	4.140	4.080	4.110	4.009	17,370
2023-01-18	4.110	4.150	4.100	4.140	4.038	22,278
2023-01-17	4.120	4.140	4.110	4.120	4.018	13,091
2023-01-16	4.120	4.150	4.100	4.110	4.009	37,984
2023-01-13	4.130	4.160	4.100	4.120	4.018	33,035
2023-01-12	4.100	4.130	4.090	4.130	4.028	24,036
2023-01-11	4.140	4.160	4.090	4.160	4.057	34,268

← NewerPage 16 of 22 · 1,275 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.