3U Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	1.410	1.410	1.325	1.370	1.370	27,971
2025-11-04	1.430	1.455	1.410	1.455	1.455	3,190
2025-11-03	1.485	1.495	1.420	1.430	1.430	19,032
2025-10-31	1.415	1.480	1.415	1.465	1.465	25,050
2025-10-30	1.480	1.480	1.420	1.455	1.455	37,139
2025-10-29	1.535	1.535	1.480	1.495	1.495	828
2025-10-28	1.455	1.520	1.450	1.490	1.490	32,757
2025-10-27	1.505	1.505	1.490	1.490	1.490	9,857
2025-10-24	1.475	1.590	1.475	1.545	1.545	27,041
2025-10-23	1.515	1.560	1.480	1.495	1.495	4,425
2025-10-22	1.495	1.500	1.480	1.495	1.495	10,879
2025-10-21	1.475	1.490	1.440	1.490	1.490	4,409
2025-10-20	1.495	1.525	1.490	1.525	1.525	7,936
2025-10-17	1.480	1.510	1.480	1.510	1.510	2,300
2025-10-16	1.535	1.535	1.500	1.520	1.520	17,930
2025-10-15	1.595	1.595	1.530	1.535	1.535	674
2025-10-14	1.585	1.585	1.530	1.575	1.575	4,865
2025-10-13	1.545	1.610	1.530	1.580	1.580	8,940
2025-10-10	1.560	1.600	1.550	1.550	1.550	8,735
2025-10-09	1.585	1.585	1.585	1.585	1.585	3,150
2025-10-08	1.585	1.585	1.585	1.585	1.585	716
2025-10-07	1.615	1.615	1.530	1.585	1.585	1,120
2025-10-06	1.510	1.510	1.510	1.510	1.510	38,732
2025-10-03	1.510	1.510	1.490	1.510	1.510	2,350
2025-10-02	1.495	1.530	1.470	1.530	1.530	7,400
2025-10-01	1.535	1.535	1.495	1.495	1.495	3,027
2025-09-30	1.510	1.510	1.510	1.510	1.510	23,500
2025-09-29	1.490	1.510	1.490	1.510	1.510	1,000
2025-09-26	1.500	1.500	1.455	1.500	1.500	8,941
2025-09-25	1.510	1.510	1.510	1.510	1.510	13,139
2025-09-24	1.505	1.520	1.495	1.520	1.520	13,139
2025-09-23	1.535	1.535	1.495	1.515	1.515	8,226
2025-09-22	1.510	1.510	1.510	1.510	1.510	1,245
2025-09-19	1.500	1.510	1.500	1.510	1.510	947
2025-09-18	1.530	1.545	1.520	1.520	1.520	10,020
2025-09-17	1.510	1.520	1.505	1.520	1.520	1,093
2025-09-16	1.545	1.545	1.510	1.520	1.520	3,333
2025-09-15	1.545	1.545	1.520	1.520	1.520	1,891
2025-09-12	1.500	1.535	1.500	1.535	1.535	5,475
2025-09-11	1.510	1.525	1.500	1.525	1.525	2,095
2025-09-10	1.530	1.530	1.530	1.530	1.530	1,493
2025-09-09	1.520	1.530	1.490	1.530	1.530	6,140
2025-09-08	1.560	1.560	1.510	1.515	1.515	1,122
2025-09-05	1.570	1.570	1.540	1.540	1.540	7,258
2025-09-04	1.570	1.570	1.520	1.545	1.545	620
2025-09-03	1.505	1.545	1.500	1.545	1.545	2,658
2025-09-02	1.530	1.540	1.530	1.540	1.540	4,700
2025-09-01	1.575	1.575	1.535	1.545	1.545	23,209
2025-08-29	1.570	1.570	1.570	1.570	1.570	4,269
2025-08-28	1.565	1.590	1.550	1.570	1.570	6,748
2025-08-27	1.595	1.595	1.575	1.575	1.575	300
2025-08-26	1.595	1.595	1.580	1.580	1.580	630
2025-08-25	1.565	1.585	1.500	1.585	1.585	20,032
2025-08-22	1.570	1.600	1.565	1.590	1.590	25,399
2025-08-21	1.565	1.575	1.560	1.575	1.575	11,402
2025-08-20	1.580	1.600	1.575	1.585	1.585	4,365
2025-08-19	1.625	1.625	1.585	1.600	1.600	7,052
2025-08-18	1.625	1.630	1.590	1.620	1.620	1,907
2025-08-15	1.645	1.645	1.595	1.630	1.630	1,633
2025-08-14	1.645	1.645	1.610	1.615	1.615	12,927

← NewerPage 5 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.