3U Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.180	1.185	1.115	1.115	1.115	10,519
2026-02-03	1.240	1.240	1.130	1.210	1.210	37,423
2026-02-02	1.215	1.225	1.180	1.205	1.205	8,027
2026-01-30	1.235	1.245	1.170	1.205	1.205	24,431
2026-01-29	1.250	1.280	1.170	1.205	1.205	20,578
2026-01-28	1.265	1.290	1.210	1.210	1.210	17,483
2026-01-27	1.255	1.280	1.230	1.265	1.265	5,063
2026-01-26	1.215	1.260	1.200	1.240	1.240	4,031
2026-01-23	1.275	1.275	1.220	1.235	1.235	1,914
2026-01-22	1.200	1.245	1.200	1.245	1.245	6,001
2026-01-21	1.270	1.270	1.190	1.240	1.240	5,400
2026-01-20	1.205	1.245	1.190	1.220	1.220	9,802
2026-01-19	1.280	1.285	1.250	1.250	1.250	5,707
2026-01-16	1.405	1.405	1.300	1.335	1.335	6,493
2026-01-15	1.375	1.380	1.315	1.350	1.350	3,821
2026-01-14	1.255	1.450	1.255	1.345	1.345	34,898
2026-01-13	1.340	1.340	1.260	1.280	1.280	7,197
2026-01-12	1.195	1.335	1.195	1.305	1.305	16,360
2026-01-09	1.170	1.180	1.110	1.180	1.180	7,004
2026-01-08	1.150	1.150	1.100	1.100	1.100	1,258
2026-01-07	1.110	1.160	1.100	1.155	1.155	7,407
2026-01-06	1.145	1.150	1.100	1.100	1.100	3,793
2026-01-05	1.080	1.150	1.080	1.120	1.120	8,106
2026-01-02	1.075	1.125	1.075	1.080	1.080	8,261
2025-12-30	1.065	1.095	1.060	1.080	1.080	17,640
2025-12-29	1.070	1.090	1.060	1.065	1.065	48,307
2025-12-23	1.060	1.100	1.045	1.070	1.070	25,611
2025-12-22	1.075	1.130	1.060	1.060	1.060	14,454
2025-12-19	1.050	1.120	1.050	1.095	1.095	49,473
2025-12-18	1.125	1.125	1.125	1.125	1.125	6,782
2025-12-17	1.125	1.125	1.125	1.125	1.125	30,285
2025-12-16	1.125	1.125	1.125	1.125	1.125	79,229
2025-12-15	1.125	1.125	1.125	1.125	1.125	11,484
2025-12-12	1.115	1.165	1.100	1.125	1.125	42,139
2025-12-11	1.140	1.140	1.105	1.105	1.105	26,575
2025-12-10	1.125	1.170	1.120	1.160	1.160	21,302
2025-12-09	1.130	1.145	1.100	1.135	1.135	24,737
2025-12-08	1.185	1.185	1.185	1.185	1.185	15,458
2025-12-05	1.195	1.200	1.170	1.185	1.185	36,044
2025-12-04	1.205	1.215	1.170	1.195	1.195	7,062
2025-12-03	1.170	1.250	1.170	1.235	1.235	33,517
2025-12-02	1.170	1.210	1.170	1.190	1.190	44,041
2025-12-01	1.210	1.265	1.160	1.210	1.210	63,200
2025-11-28	1.195	1.200	1.145	1.195	1.195	45,469
2025-11-27	1.165	1.220	1.150	1.200	1.200	28,406
2025-11-26	1.150	1.170	1.140	1.155	1.155	6,265
2025-11-25	1.120	1.200	1.120	1.175	1.175	5,890
2025-11-24	1.210	1.210	1.120	1.140	1.140	34,359
2025-11-21	1.220	1.250	1.210	1.250	1.250	9,870
2025-11-20	1.250	1.285	1.235	1.255	1.255	7,914
2025-11-19	1.295	1.300	1.240	1.260	1.260	49,911
2025-11-18	1.315	1.335	1.305	1.335	1.335	11,545
2025-11-17	1.355	1.360	1.295	1.295	1.295	9,643
2025-11-14	1.300	1.330	1.295	1.330	1.330	4,511
2025-11-13	1.375	1.375	1.375	1.375	1.375	15,717
2025-11-12	1.310	1.375	1.295	1.375	1.375	25,704
2025-11-11	1.320	1.330	1.305	1.330	1.330	13,954
2025-11-10	1.325	1.375	1.320	1.350	1.350	900
2025-11-07	1.380	1.380	1.380	1.380	1.380	2,787
2025-11-06	1.390	1.390	1.370	1.380	1.380	9,163

← NewerPage 4 of 22 · 1,278 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.