3U Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	1.115	1.155	1.095	1.155	1.155	17,849
2026-04-30	1.165	1.165	1.110	1.120	1.120	4,120
2026-04-29	1.160	1.160	1.125	1.125	1.125	2,150
2026-04-28	1.130	1.130	1.100	1.100	1.100	2,183
2026-04-27	1.115	1.170	1.115	1.170	1.170	5,430
2026-04-24	1.175	1.175	1.150	1.170	1.170	1,530
2026-04-23	1.150	1.155	1.150	1.155	1.155	17,145
2026-04-22	1.140	1.140	1.100	1.135	1.135	717
2026-04-21	1.120	1.135	1.120	1.135	1.135	2,000
2026-04-20	1.160	1.160	1.120	1.140	1.140	4,250
2026-04-17	1.070	1.165	1.070	1.165	1.165	14,095
2026-04-16	1.095	1.145	1.070	1.105	1.105	4,220
2026-04-15	1.055	1.100	1.055	1.100	1.100	2,390
2026-04-14	1.030	1.090	1.030	1.085	1.085	3,694
2026-04-13	1.050	1.055	0.996	1.035	1.035	15,163
2026-04-10	1.015	1.070	1.010	1.045	1.045	19,372
2026-04-09	1.010	1.035	1.010	1.035	1.035	2,433
2026-04-08	1.000	1.075	1.000	1.075	1.075	139
2026-04-07	1.045	1.050	1.000	1.045	1.045	8,334
2026-04-02	1.000	1.040	1.000	1.040	1.040	14,284
2026-04-01	1.045	1.045	1.000	1.035	1.035	2,047
2026-03-31	1.010	1.045	1.000	1.045	1.045	15,226
2026-03-30	1.040	1.055	1.040	1.055	1.055	11,583
2026-03-27	1.065	1.070	1.000	1.050	1.050	14,369
2026-03-26	1.070	1.070	1.040	1.060	1.060	2,500
2026-03-25	1.060	1.075	1.015	1.055	1.055	18,673
2026-03-24	1.020	1.020	1.020	1.020	1.020	0
2026-03-23	1.095	1.095	1.020	1.020	1.020	869
2026-03-20	1.105	1.105	1.070	1.090	1.090	15,079
2026-03-19	1.040	1.125	1.040	1.110	1.110	109
2026-03-18	1.080	1.120	1.080	1.105	1.105	500
2026-03-17	1.110	1.110	1.100	1.100	1.100	4,985
2026-03-16	1.055	1.080	1.040	1.080	1.080	22,316
2026-03-13	1.045	1.110	1.045	1.105	1.105	12,205
2026-03-12	1.065	1.130	1.050	1.095	1.095	15,042
2026-03-11	1.070	1.095	1.070	1.095	1.095	4,912
2026-03-10	1.160	1.195	1.060	1.070	1.070	13,051
2026-03-09	1.125	1.190	1.110	1.115	1.115	9,105
2026-03-06	1.185	1.185	1.125	1.180	1.180	3,075
2026-03-05	1.175	1.175	1.170	1.170	1.170	6,735
2026-03-04	1.070	1.200	1.070	1.155	1.155	16,813
2026-03-03	1.115	1.120	1.095	1.095	1.095	7,084
2026-03-02	1.110	1.120	1.085	1.110	1.110	6,087
2026-02-27	1.100	1.100	1.075	1.090	1.090	579
2026-02-26	1.080	1.110	1.080	1.105	1.105	13,700
2026-02-25	1.110	1.110	1.105	1.105	1.105	1,000
2026-02-24	1.150	1.150	1.100	1.105	1.105	5,100
2026-02-23	1.115	1.145	1.115	1.145	1.145	4,464
2026-02-20	1.150	1.150	1.120	1.120	1.120	1,233
2026-02-19	1.165	1.165	1.070	1.115	1.115	52,964
2026-02-18	1.115	1.170	1.110	1.165	1.165	216
2026-02-17	1.170	1.170	1.140	1.165	1.165	336
2026-02-16	1.155	1.155	1.120	1.150	1.150	1,206
2026-02-13	1.155	1.155	1.150	1.150	1.150	1,622
2026-02-12	1.170	1.170	1.110	1.160	1.160	10
2026-02-11	1.150	1.150	1.110	1.140	1.140	739
2026-02-10	1.110	1.175	1.100	1.130	1.130	2,132
2026-02-09	1.135	1.170	1.115	1.170	1.170	5,638
2026-02-06	1.105	1.140	1.055	1.140	1.140	8,797
2026-02-05	1.175	1.175	1.020	1.105	1.105	192,415

← NewerPage 3 of 5 · 253 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.