3U Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	4.030	4.040	3.940	3.990	3.892	56,619
2022-10-14	3.990	4.090	3.960	4.000	3.901	125,166
2022-10-13	3.880	3.940	3.870	3.900	3.804	10,010
2022-10-12	3.880	3.940	3.830	3.940	3.843	32,938
2022-10-11	3.890	3.910	3.890	3.910	3.814	1,711
2022-10-10	3.930	3.950	3.910	3.930	3.833	11,555
2022-10-07	3.940	3.990	3.900	3.940	3.843	36,763
2022-10-06	3.900	3.960	3.900	3.960	3.862	27,369
2022-10-05	3.890	3.970	3.830	3.880	3.784	167,923
2022-10-04	3.780	3.920	3.770	3.890	3.794	45,797
2022-10-03	3.780	3.780	3.740	3.780	3.687	10,864
2022-09-30	3.830	3.830	3.750	3.790	3.696	27,491
2022-09-29	3.790	3.820	3.750	3.800	3.706	22,684
2022-09-28	3.750	3.800	3.750	3.760	3.667	15,254
2022-09-27	3.790	3.800	3.720	3.790	3.696	23,396
2022-09-26	3.780	3.850	3.750	3.780	3.687	73,087
2022-09-23	3.850	3.880	3.760	3.790	3.696	34,499
2022-09-22	3.890	3.900	3.750	3.830	3.735	90,260
2022-09-21	3.890	3.900	3.810	3.820	3.726	78,288
2022-09-20	3.860	3.910	3.820	3.870	3.774	13,097
2022-09-19	3.900	3.910	3.840	3.840	3.745	31,992
2022-09-16	3.900	3.920	3.880	3.890	3.794	10,073
2022-09-15	3.980	4.000	3.900	3.950	3.853	94,818
2022-09-14	3.900	3.960	3.880	3.960	3.862	42,642
2022-09-13	3.920	3.960	3.880	3.920	3.823	94,238
2022-09-12	3.910	3.940	3.880	3.880	3.784	99,005
2022-09-09	3.900	3.910	3.800	3.880	3.784	145,622
2022-09-08	3.880	3.910	3.750	3.860	3.765	375,972
2022-09-07	3.900	3.900	3.800	3.850	3.755	113,842
2022-09-06	3.850	3.960	3.800	3.930	3.833	684,534
2022-09-05	3.760	3.880	3.430	3.710	3.618	741,298
2022-09-02	2.540	2.540	2.540	2.540	2.477	0
2022-09-01	2.590	2.590	2.550	2.550	2.487	312
2022-08-31	2.600	2.600	2.560	2.560	2.497	6,160
2022-08-30	2.490	2.590	2.490	2.540	2.477	6,362
2022-08-29	2.530	2.630	2.520	2.630	2.565	3,542
2022-08-26	2.620	2.630	2.620	2.630	2.565	1,000
2022-08-25	2.580	2.600	2.480	2.590	2.526	4,894
2022-08-24	2.420	2.570	2.420	2.530	2.468	1,500
2022-08-23	2.550	2.550	2.440	2.530	2.468	11,539
2022-08-22	2.560	2.570	2.430	2.510	2.448	19,564
2022-08-19	2.600	2.640	2.600	2.600	2.536	2,271
2022-08-18	2.600	2.640	2.600	2.620	2.555	18,502
2022-08-17	2.580	2.580	2.580	2.580	2.516	0
2022-08-16	2.600	2.610	2.580	2.580	2.516	9,000
2022-08-15	2.600	2.610	2.600	2.600	2.536	3,767
2022-08-12	2.600	2.600	2.580	2.580	2.516	5,070
2022-08-11	2.580	2.610	2.550	2.590	2.526	17,650
2022-08-10	2.590	2.600	2.490	2.570	2.507	31,316
2022-08-09	2.500	2.590	2.480	2.520	2.458	4,500
2022-08-08	2.590	2.590	2.500	2.540	2.477	2,544
2022-08-05	2.550	2.550	2.510	2.550	2.487	3,001
2022-08-04	2.600	2.600	2.580	2.580	2.516	8
2022-08-03	2.560	2.560	2.560	2.560	2.497	0
2022-08-02	2.600	2.600	2.560	2.560	2.497	3,000
2022-08-01	2.640	2.640	2.570	2.570	2.507	29,398
2022-07-29	2.540	2.700	2.540	2.580	2.516	46,916
2022-07-28	2.550	2.590	2.540	2.590	2.526	202
2022-07-27	2.660	2.660	2.580	2.580	2.516	2,706
2022-07-26	2.660	2.660	2.660	2.660	2.594	2

← NewerPage 18 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.