3U Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	2.340	2.500	2.340	2.430	2.319	6,383
2022-04-29	2.440	2.440	2.350	2.360	2.252	14,025
2022-04-28	2.400	2.400	2.380	2.380	2.271	36,978
2022-04-27	2.410	2.410	2.410	2.410	2.300	0
2022-04-26	2.400	2.500	2.400	2.410	2.300	10,725
2022-04-25	2.460	2.460	2.400	2.440	2.328	15,600
2022-04-22	2.510	2.510	2.510	2.510	2.395	0
2022-04-21	2.510	2.510	2.510	2.510	2.395	0
2022-04-20	2.500	2.510	2.500	2.510	2.395	1,500
2022-04-19	2.580	2.580	2.280	2.460	2.347	96,992
2022-04-14	2.490	2.540	2.480	2.540	2.424	7,821
2022-04-13	2.550	2.560	2.500	2.520	2.405	13,483
2022-04-12	2.500	2.500	2.500	2.500	2.386	0
2022-04-11	2.540	2.540	2.520	2.520	2.405	100
2022-04-08	2.550	2.630	2.500	2.510	2.395	47,856
2022-04-07	2.550	2.610	2.550	2.600	2.481	4,011
2022-04-06	2.660	2.660	2.540	2.600	2.481	19,215
2022-04-05	2.690	2.690	2.690	2.690	2.567	0
2022-04-04	2.750	2.750	2.640	2.720	2.595	10,608
2022-04-01	2.690	2.750	2.690	2.710	2.586	3,214
2022-03-31	2.650	2.780	2.650	2.740	2.615	6,701
2022-03-30	2.760	2.760	2.650	2.700	2.576	6,900
2022-03-29	2.750	2.750	2.700	2.720	2.595	7,003
2022-03-28	2.700	2.750	2.700	2.720	2.595	10,235
2022-03-25	2.690	2.730	2.690	2.710	2.586	3,241
2022-03-24	2.670	2.690	2.650	2.690	2.567	6,000
2022-03-23	2.740	2.740	2.700	2.700	2.576	2,106
2022-03-22	2.740	2.740	2.660	2.730	2.605	14,359
2022-03-21	2.680	2.720	2.680	2.720	2.595	4,000
2022-03-18	2.800	2.800	2.730	2.790	2.662	10,371
2022-03-17	2.800	2.800	2.800	2.800	2.672	1,770
2022-03-16	2.880	2.880	2.730	2.800	2.672	18,795
2022-03-15	2.900	2.900	2.760	2.760	2.634	84
2022-03-14	2.800	2.800	2.800	2.800	2.672	250
2022-03-11	2.770	2.910	2.770	2.840	2.710	9,616
2022-03-10	2.800	2.800	2.680	2.680	2.557	15,780
2022-03-09	2.700	2.860	2.650	2.830	2.700	29,252
2022-03-08	2.510	2.670	2.480	2.670	2.548	16,901
2022-03-07	2.700	2.700	2.540	2.680	2.557	18,429
2022-03-04	2.670	2.740	2.600	2.740	2.615	17,099
2022-03-03	2.880	2.880	2.700	2.740	2.615	5,688
2022-03-02	2.700	2.890	2.700	2.800	2.672	12,543
2022-03-01	2.870	2.870	2.660	2.780	2.653	8,340
2022-02-28	2.660	2.870	2.650	2.810	2.681	11,802
2022-02-25	2.870	2.870	2.620	2.680	2.557	43,818
2022-02-24	2.800	2.800	2.620	2.660	2.538	44,757
2022-02-23	2.920	2.940	2.830	2.890	2.758	31,868
2022-02-22	2.850	2.880	2.800	2.880	2.748	1,564
2022-02-21	2.810	2.940	2.810	2.890	2.758	16,177
2022-02-18	3.070	3.070	2.830	2.920	2.786	36,010
2022-02-17	3.050	3.050	2.960	2.990	2.853	6,937
2022-02-16	2.950	3.190	2.950	3.050	2.910	16,646
2022-02-15	2.840	2.930	2.840	2.910	2.777	19,198
2022-02-14	2.810	2.880	2.780	2.840	2.710	53,632
2022-02-11	2.980	3.060	2.930	3.020	2.882	3,315
2022-02-10	2.980	3.040	2.930	2.990	2.853	3,483
2022-02-09	2.990	3.080	2.950	2.980	2.844	11,049
2022-02-08	3.100	3.100	2.900	2.940	2.805	17,204
2022-02-07	3.090	3.150	3.090	3.130	2.987	6,569
2022-02-04	3.060	3.090	2.930	3.050	2.910	85,725

← NewerPage 20 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.