3U Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.035	1.070	1.035	1.070	1.070	988
2026-07-24	1.070	1.070	1.070	1.070	1.070	5,039
2026-07-23	1.060	1.060	0.984	1.050	1.050	5,039
2026-07-22	1.045	1.050	1.045	1.050	1.050	1
2026-07-21	1.045	1.065	1.010	1.050	1.050	12,099
2026-07-20	1.100	1.100	1.010	1.010	1.010	13,642
2026-07-17	1.040	1.040	1.040	1.040	1.040	2,000
2026-07-16	1.100	1.100	1.040	1.060	1.060	2,093
2026-07-15	1.090	1.100	1.030	1.100	1.100	840
2026-07-14	1.085	1.085	1.060	1.060	1.060	1
2026-07-13	1.085	1.085	1.025	1.025	1.025	3,868
2026-07-10	1.080	1.085	1.065	1.085	1.085	1,917
2026-07-09	1.070	1.070	1.070	1.070	1.070	230
2026-07-08	1.020	1.070	1.020	1.070	1.070	277
2026-07-07	1.100	1.100	1.050	1.090	1.090	16,373
2026-07-06	1.100	1.100	1.080	1.100	1.100	2,715
2026-07-03	1.080	1.080	1.060	1.070	1.070	2,022
2026-07-02	1.075	1.075	1.075	1.075	1.075	12
2026-07-01	1.080	1.080	1.040	1.050	1.050	5,850
2026-06-30	1.080	1.080	1.040	1.080	1.080	37,688
2026-06-29	1.050	1.080	1.050	1.080	1.080	1,121
2026-06-26	1.090	1.090	1.080	1.080	1.080	30
2026-06-25	1.120	1.120	1.120	1.120	1.120	970
2026-06-24	1.050	1.120	1.050	1.120	1.120	10,902
2026-06-23	1.090	1.090	1.040	1.050	1.050	4,267
2026-06-22	1.115	1.115	1.050	1.090	1.090	18,505
2026-06-19	1.110	1.110	1.085	1.085	1.085	4,863
2026-06-18	1.090	1.120	1.090	1.120	1.120	4,210
2026-06-17	1.070	1.115	1.060	1.115	1.115	4,095
2026-06-16	1.120	1.120	1.080	1.120	1.120	4,097
2026-06-15	1.120	1.120	1.075	1.120	1.120	27,113
2026-06-12	1.150	1.150	1.085	1.105	1.105	22,473
2026-06-11	1.120	1.120	1.110	1.115	1.115	1,295
2026-06-10	1.090	1.120	1.080	1.110	1.110	12,141
2026-06-09	1.120	1.140	1.115	1.130	1.130	17,330
2026-06-08	1.145	1.145	1.080	1.120	1.120	13,284
2026-06-05	1.120	1.140	1.085	1.140	1.140	12,000
2026-06-04	1.120	1.145	1.115	1.145	1.145	2,745
2026-06-03	1.110	1.150	1.110	1.110	1.110	1,765
2026-06-02	1.100	1.150	1.095	1.095	1.095	17,171
2026-06-01	1.140	1.140	1.100	1.125	1.125	21,915
2026-05-29	1.120	1.140	1.120	1.140	1.140	4,262
2026-05-28	1.100	1.140	1.100	1.140	1.140	3,535
2026-05-27	1.120	1.150	1.110	1.150	1.150	9,938
2026-05-26	1.150	1.150	1.100	1.150	1.150	5,074
2026-05-25	1.135	1.140	1.120	1.140	1.140	9,811
2026-05-22	1.120	1.160	1.080	1.085	1.085	14,123
2026-05-21	1.140	1.140	1.140	1.140	1.140	1,391
2026-05-20	1.110	1.160	1.110	1.140	1.140	1,391
2026-05-19	1.135	1.135	1.135	1.135	1.135	2,000
2026-05-18	1.135	1.140	1.125	1.125	1.125	4,489
2026-05-15	1.165	1.165	1.080	1.135	1.135	10,243
2026-05-14	1.110	1.130	1.100	1.130	1.130	1,099
2026-05-13	1.165	1.165	1.165	1.165	1.165	28
2026-05-12	1.125	1.165	1.125	1.165	1.165	772
2026-05-11	1.120	1.165	1.120	1.165	1.165	10,728
2026-05-08	1.135	1.155	1.135	1.155	1.155	148
2026-05-07	1.180	1.180	1.120	1.170	1.170	3,927
2026-05-06	1.110	1.175	1.110	1.175	1.175	10,092
2026-05-05	1.105	1.165	1.105	1.165	1.165	5,582

← NewerPage 2 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.