3U Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	1.605	1.635	1.605	1.635	1.635	262
2025-08-12	1.610	1.620	1.600	1.605	1.605	20,423
2025-08-11	1.625	1.630	1.600	1.620	1.620	5,300
2025-08-08	1.580	1.585	1.575	1.585	1.585	2,000
2025-08-07	1.605	1.605	1.560	1.580	1.580	20,329
2025-08-06	1.565	1.585	1.565	1.585	1.585	962
2025-08-05	1.550	1.600	1.540	1.590	1.590	23,649
2025-08-04	1.595	1.595	1.525	1.565	1.565	6,826
2025-08-01	1.580	1.590	1.525	1.560	1.560	26,746
2025-07-31	1.585	1.605	1.585	1.605	1.605	2,159
2025-07-30	1.590	1.620	1.585	1.620	1.620	9,128
2025-07-29	1.625	1.650	1.610	1.620	1.620	6,300
2025-07-28	1.595	1.610	1.590	1.610	1.610	2,983
2025-07-25	1.595	1.625	1.595	1.625	1.625	8,271
2025-07-24	1.620	1.620	1.600	1.605	1.605	7,727
2025-07-23	1.650	1.650	1.650	1.650	1.650	15,999
2025-07-22	1.695	1.695	1.610	1.650	1.650	37,089
2025-07-21	1.720	1.720	1.685	1.705	1.705	3,216
2025-07-18	1.700	1.740	1.680	1.725	1.725	13,060
2025-07-17	1.735	1.735	1.680	1.700	1.700	19,900
2025-07-16	1.670	1.670	1.670	1.670	1.670	20,047
2025-07-15	1.695	1.695	1.670	1.670	1.670	5,658
2025-07-14	1.740	1.740	1.670	1.670	1.670	40,546
2025-07-11	1.660	1.740	1.655	1.685	1.685	30,399
2025-07-10	1.590	1.635	1.590	1.595	1.595	3,200
2025-07-09	1.620	1.620	1.580	1.580	1.580	4,548
2025-07-08	1.690	1.700	1.565	1.620	1.620	35,541
2025-07-07	1.455	1.685	1.455	1.680	1.680	137,555
2025-07-04	1.430	1.430	1.430	1.430	1.430	300
2025-07-03	1.390	1.420	1.390	1.415	1.415	25,907
2025-07-02	1.370	1.405	1.370	1.405	1.405	1,555
2025-07-01	1.420	1.420	1.420	1.420	1.420	3,334
2025-06-30	1.420	1.420	1.420	1.420	1.420	650
2025-06-27	1.400	1.420	1.380	1.420	1.420	33,356
2025-06-26	1.435	1.435	1.400	1.415	1.415	1,944
2025-06-25	1.460	1.460	1.415	1.415	1.415	394
2025-06-24	1.430	1.430	1.380	1.430	1.430	16,516
2025-06-23	1.400	1.435	1.400	1.425	1.425	7,015
2025-06-20	1.435	1.435	1.425	1.425	1.425	4,750
2025-06-19	1.405	1.430	1.400	1.430	1.430	1,076
2025-06-18	1.430	1.435	1.420	1.430	1.430	2,665
2025-06-17	1.455	1.455	1.430	1.430	1.430	228
2025-06-16	1.445	1.460	1.410	1.460	1.460	19,319
2025-06-13	1.480	1.480	1.405	1.425	1.425	16,224
2025-06-12	1.515	1.515	1.455	1.480	1.480	18,712
2025-06-11	1.480	1.500	1.460	1.485	1.485	7,251
2025-06-10	1.500	1.500	1.460	1.475	1.475	7,052
2025-06-09	1.460	1.460	1.460	1.460	1.460	8,599
2025-06-06	1.470	1.515	1.460	1.460	1.460	4,404
2025-06-05	1.495	1.515	1.495	1.495	1.495	7,092
2025-06-04	1.485	1.495	1.470	1.495	1.495	8,100
2025-06-03	1.490	1.490	1.470	1.485	1.485	1,250
2025-06-02	1.515	1.515	1.420	1.485	1.485	5,078
2025-05-30	1.480	1.515	1.480	1.515	1.515	2,714
2025-05-29	1.530	1.535	1.465	1.535	1.535	15,001
2025-05-28	1.560	1.560	1.485	1.525	1.525	4,535
2025-05-27	1.485	1.520	1.485	1.520	1.520	1,081
2025-05-26	1.480	1.550	1.480	1.520	1.520	4,605
2025-05-23	1.505	1.520	1.500	1.500	1.500	10,280
2025-05-22	1.505	1.530	1.505	1.505	1.505	13,955

← NewerPage 6 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.