3U Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	3.060	3.090	2.930	3.050	2.910	85,725
2022-02-03	3.240	3.240	3.080	3.240	3.092	45,317
2022-02-02	3.270	3.330	3.200	3.270	3.120	21,250
2022-02-01	3.390	3.400	3.110	3.350	3.197	71,472
2022-01-31	3.210	3.360	3.050	3.360	3.206	270,706
2022-01-28	3.450	3.450	3.290	3.350	3.197	18,411
2022-01-27	3.370	3.530	3.370	3.530	3.368	11,680
2022-01-26	3.410	3.570	3.400	3.500	3.340	11,972
2022-01-25	3.320	3.430	3.320	3.420	3.263	12,099
2022-01-24	3.760	3.760	3.220	3.450	3.292	156,901
2022-01-21	3.900	3.900	3.720	3.770	3.597	15,466
2022-01-20	3.940	3.940	3.880	3.880	3.702	5,202
2022-01-19	3.890	3.890	3.840	3.880	3.702	4,448
2022-01-18	3.930	3.930	3.900	3.930	3.750	8,070
2022-01-17	3.950	3.950	3.910	3.940	3.760	5,553
2022-01-14	4.000	4.000	3.910	3.950	3.769	15,937
2022-01-13	3.950	4.050	3.950	4.000	3.817	48,476
2022-01-12	3.800	3.960	3.800	3.900	3.721	16,598
2022-01-11	3.810	3.840	3.750	3.800	3.626	7,729
2022-01-10	3.790	3.830	3.740	3.810	3.636	15,803
2022-01-07	3.810	3.850	3.790	3.830	3.655	8,868
2022-01-06	3.850	3.850	3.780	3.800	3.626	17,329
2022-01-05	3.900	3.900	3.800	3.840	3.664	7,300
2022-01-04	3.830	3.900	3.800	3.850	3.674	30,224
2022-01-03	3.980	3.980	3.630	3.780	3.607	59,464
2021-12-30	3.890	3.980	3.890	3.950	3.769	6,830
2021-12-29	3.870	3.940	3.860	3.910	3.731	17,712
2021-12-28	3.950	3.950	3.890	3.930	3.750	18,243
2021-12-27	3.940	4.000	3.900	3.980	3.798	53,134
2021-12-23	4.010	4.020	3.980	3.980	3.798	3,032
2021-12-22	4.090	4.090	3.990	3.990	3.807	7,126
2021-12-21	4.080	4.080	3.940	4.050	3.865	10,847
2021-12-20	4.000	4.090	3.920	4.090	3.903	49,159
2021-12-17	4.060	4.110	3.990	4.110	3.922	14,038
2021-12-16	4.170	4.170	4.090	4.090	3.903	62
2021-12-15	4.100	4.180	4.000	4.140	3.950	25,258
2021-12-14	4.020	4.120	3.980	4.050	3.865	16,350
2021-12-13	4.010	4.190	4.010	4.080	3.893	11,791
2021-12-10	4.100	4.100	4.010	4.010	3.826	5,804
2021-12-09	4.100	4.140	4.090	4.140	3.950	1,000
2021-12-08	4.110	4.140	4.100	4.120	3.931	1,750
2021-12-07	4.080	4.080	4.080	4.080	3.893	0
2021-12-06	4.070	4.100	4.000	4.080	3.893	22,269
2021-12-03	4.220	4.220	4.070	4.150	3.960	7,657
2021-12-02	4.210	4.340	4.210	4.290	4.094	5,827
2021-12-01	4.360	4.360	4.270	4.280	4.084	8,239
2021-11-30	4.320	4.320	4.210	4.260	4.065	8,683
2021-11-29	4.260	4.350	3.910	4.350	4.151	67,526
2021-11-26	4.410	4.520	4.340	4.340	4.141	10,090
2021-11-25	4.450	4.590	4.440	4.480	4.275	12,840
2021-11-24	4.460	4.460	4.460	4.460	4.256	0
2021-11-23	4.580	4.630	4.450	4.510	4.303	6,457
2021-11-22	4.500	4.650	4.450	4.650	4.437	9,247
2021-11-19	4.410	4.600	4.410	4.550	4.342	17,066
2021-11-18	4.540	4.600	4.420	4.510	4.303	13,456
2021-11-17	4.570	4.570	4.500	4.530	4.323	1,735
2021-11-16	4.540	4.600	4.420	4.510	4.303	15,850
2021-11-15	4.700	4.700	4.520	4.600	4.389	2,063
2021-11-12	4.400	4.700	4.400	4.580	4.370	29,497
2021-11-11	4.440	4.500	4.310	4.410	4.208	29,334

← NewerPage 21 of 22 · 1,280 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.