3U Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	4.160	4.170	4.100	4.170	4.067	20,756
2023-01-09	4.170	4.180	4.130	4.170	4.067	16,471
2023-01-06	4.180	4.180	4.110	4.170	4.067	15,393
2023-01-05	4.170	4.180	4.150	4.160	4.057	10,813
2023-01-04	4.190	4.190	4.130	4.180	4.077	15,689
2023-01-03	4.160	4.200	4.150	4.150	4.048	5,471
2023-01-02	4.110	4.200	4.110	4.200	4.096	24,200
2022-12-30	4.140	4.140	4.120	4.140	4.038	4,984
2022-12-29	4.090	4.140	4.090	4.140	4.038	6,810
2022-12-28	4.120	4.140	4.100	4.110	4.009	11,739
2022-12-27	4.170	4.170	4.110	4.130	4.028	6,759
2022-12-23	4.140	4.190	4.130	4.130	4.028	44,579
2022-12-22	4.180	4.190	4.180	4.190	4.087	1,210
2022-12-21	4.120	4.180	4.120	4.130	4.028	7,599
2022-12-20	4.180	4.190	4.120	4.120	4.018	12,468
2022-12-19	4.100	4.190	4.090	4.190	4.087	35,706
2022-12-16	4.230	4.230	4.020	4.090	3.989	55,757
2022-12-15	4.290	4.290	4.220	4.260	4.155	30,645
2022-12-14	4.290	4.290	4.200	4.270	4.165	20,149
2022-12-13	4.260	4.320	4.220	4.300	4.194	68,990
2022-12-12	4.260	4.270	4.230	4.260	4.155	25,929
2022-12-09	4.280	4.280	4.230	4.280	4.174	667
2022-12-08	4.230	4.300	4.210	4.300	4.194	30,750
2022-12-07	4.250	4.300	4.230	4.280	4.174	27,323
2022-12-06	4.290	4.300	4.250	4.260	4.155	32,450
2022-12-05	4.270	4.310	4.220	4.270	4.165	40,653
2022-12-02	4.320	4.360	4.280	4.310	4.204	30,268
2022-12-01	4.320	4.330	4.270	4.330	4.223	16,847
2022-11-30	4.330	4.340	4.280	4.300	4.194	19,393
2022-11-29	4.280	4.340	4.280	4.330	4.223	17,215
2022-11-28	4.340	4.340	4.240	4.260	4.155	25,167
2022-11-25	4.240	4.330	4.230	4.330	4.223	29,391
2022-11-24	4.240	4.270	4.210	4.260	4.155	30,378
2022-11-23	4.180	4.240	4.180	4.240	4.135	37,166
2022-11-22	4.180	4.220	4.150	4.180	4.077	31,933
2022-11-21	4.250	4.260	4.180	4.200	4.096	64,019
2022-11-18	4.200	4.240	4.200	4.240	4.135	25,285
2022-11-17	4.200	4.210	4.150	4.190	4.087	39,038
2022-11-16	4.170	4.200	4.140	4.150	4.048	59,353
2022-11-15	4.160	4.180	4.120	4.140	4.038	34,014
2022-11-14	4.070	4.200	4.060	4.130	4.028	107,247
2022-11-11	4.080	4.170	4.050	4.080	3.979	40,998
2022-11-10	4.040	4.060	3.980	4.060	3.960	76,052
2022-11-09	4.030	4.060	3.970	4.010	3.911	42,012
2022-11-08	4.000	4.070	4.000	4.070	3.970	24,692
2022-11-07	4.000	4.020	3.970	4.010	3.911	22,099
2022-11-04	4.000	4.000	3.970	4.000	3.901	28,429
2022-11-03	3.960	3.970	3.950	3.970	3.872	3,500
2022-11-02	3.990	4.000	3.960	3.980	3.882	16,010
2022-11-01	3.980	4.000	3.940	4.000	3.901	31,845
2022-10-31	3.980	3.990	3.930	3.930	3.833	3,852
2022-10-28	3.970	3.990	3.910	3.980	3.882	52,059
2022-10-27	4.050	4.050	3.980	3.980	3.882	20,258
2022-10-26	4.000	4.030	3.990	3.990	3.892	24,463
2022-10-25	4.030	4.030	3.970	4.030	3.931	9,892
2022-10-24	4.040	4.070	3.980	3.980	3.882	19,868
2022-10-21	3.990	4.060	3.960	4.050	3.950	64,746
2022-10-20	4.000	4.000	3.940	4.000	3.901	7,595
2022-10-19	4.010	4.020	3.950	3.960	3.862	21,023
2022-10-18	4.010	4.020	3.950	4.000	3.901	34,009

← NewerPage 17 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.