3U Holding AG historical data
| 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 |
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.