3U Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	2.670	2.680	2.610	2.610	2.546	65
2022-07-22	2.440	2.760	2.440	2.580	2.516	145,365
2022-07-21	2.340	2.440	2.340	2.400	2.341	64,965
2022-07-20	2.410	2.410	2.360	2.360	2.302	161
2022-07-19	2.350	2.410	2.340	2.410	2.351	53,205
2022-07-18	2.410	2.410	2.400	2.400	2.341	1,705
2022-07-15	2.410	2.420	2.350	2.410	2.351	7,836
2022-07-14	2.290	2.460	2.290	2.350	2.292	49,062
2022-07-13	2.220	2.260	2.200	2.240	2.185	157
2022-07-12	2.170	2.170	2.170	2.170	2.116	0
2022-07-11	2.330	2.330	2.160	2.170	2.116	5,101
2022-07-08	2.190	2.190	2.180	2.180	2.126	16,726
2022-07-07	2.150	2.200	2.080	2.200	2.146	14,491
2022-07-06	2.150	2.220	2.150	2.220	2.165	27,935
2022-07-05	2.190	2.220	2.190	2.190	2.136	10,060
2022-07-04	2.160	2.250	2.160	2.210	2.155	3,111
2022-07-01	2.300	2.300	2.210	2.260	2.204	4,084
2022-06-30	2.260	2.260	2.260	2.260	2.204	0
2022-06-29	2.310	2.310	2.240	2.240	2.185	7,262
2022-06-28	2.310	2.340	2.310	2.330	2.273	13,938
2022-06-27	2.160	2.340	2.150	2.290	2.234	76,846
2022-06-24	2.200	2.200	2.160	2.180	2.126	1,704
2022-06-23	2.170	2.180	2.160	2.170	2.116	5,459
2022-06-22	2.180	2.220	2.160	2.180	2.126	15,533
2022-06-21	2.160	2.230	2.160	2.190	2.136	32,398
2022-06-20	2.170	2.190	2.160	2.180	2.126	4,476
2022-06-17	2.230	2.230	2.160	2.160	2.107	4,998
2022-06-16	2.340	2.340	2.240	2.270	2.214	10,357
2022-06-15	2.350	2.350	2.310	2.310	2.253	5,456
2022-06-14	2.350	2.350	2.330	2.330	2.273	100
2022-06-13	2.340	2.400	2.340	2.360	2.302	5,595
2022-06-10	2.420	2.420	2.350	2.390	2.331	19,734
2022-06-09	2.430	2.480	2.420	2.450	2.390	9,008
2022-06-08	2.470	2.500	2.440	2.500	2.438	53
2022-06-07	2.440	2.520	2.440	2.470	2.409	14,201
2022-06-06	2.490	2.490	2.470	2.470	2.409	1,000
2022-06-03	2.490	2.490	2.490	2.490	2.429	0
2022-06-02	2.490	2.490	2.490	2.490	2.429	0
2022-06-01	2.520	2.540	2.480	2.490	2.429	1,958
2022-05-31	2.490	2.500	2.430	2.430	2.370	3,342
2022-05-30	2.290	2.290	2.290	2.290	2.234	0
2022-05-27	2.290	2.290	2.290	2.290	2.234	0
2022-05-26	2.270	2.320	2.270	2.290	2.234	7,001
2022-05-25	2.310	2.310	2.310	2.310	2.204	0
2022-05-24	2.370	2.370	2.310	2.310	2.204	15,275
2022-05-23	2.230	2.350	2.230	2.350	2.242	5,204
2022-05-20	2.220	2.280	2.120	2.240	2.137	54,807
2022-05-19	2.200	2.200	2.200	2.200	2.099	0
2022-05-18	2.200	2.260	2.190	2.200	2.099	22,444
2022-05-17	2.220	2.220	2.200	2.220	2.118	26,457
2022-05-16	2.330	2.330	2.190	2.280	2.176	205
2022-05-13	2.080	2.080	2.080	2.080	1.985	0
2022-05-12	2.200	2.200	2.060	2.080	1.985	36,791
2022-05-11	2.290	2.290	2.290	2.290	2.185	0
2022-05-10	2.300	2.390	2.220	2.290	2.185	13,098
2022-05-09	2.390	2.390	2.300	2.300	2.195	2,255
2022-05-06	2.460	2.460	2.460	2.460	2.347	0
2022-05-05	2.550	2.550	2.440	2.460	2.347	750
2022-05-04	2.500	2.510	2.460	2.460	2.347	5,715
2022-05-03	2.550	2.550	2.490	2.490	2.376	50

← NewerPage 19 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.