3U Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.505 | 1.555 | 1.500 | 1.525 | 1.525 | 13,437 |
| 2025-05-20 | 1.545 | 1.545 | 1.515 | 1.525 | 1.525 | 6,832 |
| 2025-05-19 | 1.535 | 1.560 | 1.530 | 1.535 | 1.535 | 1,656 |
| 2025-05-16 | 1.570 | 1.610 | 1.535 | 1.590 | 1.590 | 9,140 |
| 2025-05-15 | 1.630 | 1.630 | 1.575 | 1.590 | 1.590 | 965 |
| 2025-05-14 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-05-13 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 2,845 |
| 2025-05-12 | 1.575 | 1.595 | 1.570 | 1.595 | 1.595 | 12,313 |
| 2025-05-09 | 1.595 | 1.595 | 1.500 | 1.530 | 1.530 | 23,230 |
| 2025-05-08 | 1.575 | 1.595 | 1.575 | 1.585 | 1.585 | 1,372 |
| 2025-05-07 | 1.605 | 1.605 | 1.575 | 1.585 | 1.585 | 315 |
| 2025-05-06 | 1.595 | 1.595 | 1.580 | 1.585 | 1.585 | 2,267 |
| 2025-05-05 | 1.605 | 1.605 | 1.575 | 1.605 | 1.605 | 976 |
| 2025-05-02 | 1.655 | 1.655 | 1.600 | 1.605 | 1.605 | 7,109 |
| 2025-04-30 | 1.575 | 1.615 | 1.555 | 1.585 | 1.585 | 616 |
| 2025-04-29 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 0 |
| 2025-04-28 | 1.540 | 1.555 | 1.540 | 1.555 | 1.555 | 1,526 |
| 2025-04-25 | 1.545 | 1.560 | 1.515 | 1.560 | 1.560 | 9,513 |
| 2025-04-24 | 1.465 | 1.540 | 1.465 | 1.525 | 1.525 | 3,890 |
| 2025-04-23 | 1.495 | 1.535 | 1.490 | 1.490 | 1.490 | 16,007 |
| 2025-04-22 | 1.460 | 1.480 | 1.460 | 1.475 | 1.475 | 6,679 |
| 2025-04-17 | 1.480 | 1.500 | 1.470 | 1.480 | 1.480 | 370 |
| 2025-04-16 | 1.470 | 1.470 | 1.430 | 1.455 | 1.455 | 2,048 |
| 2025-04-15 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 0 |
| 2025-04-14 | 1.400 | 1.435 | 1.400 | 1.435 | 1.435 | 382 |
| 2025-04-11 | 1.445 | 1.445 | 1.420 | 1.420 | 1.420 | 841 |
| 2025-04-10 | 1.430 | 1.430 | 1.400 | 1.425 | 1.425 | 9,485 |
| 2025-04-09 | 1.420 | 1.425 | 1.390 | 1.405 | 1.405 | 8,662 |
| 2025-04-08 | 1.410 | 1.420 | 1.395 | 1.420 | 1.420 | 7,117 |
| 2025-04-07 | 1.425 | 1.430 | 1.310 | 1.410 | 1.410 | 21,266 |
| 2025-04-04 | 1.512 | 1.512 | 1.414 | 1.432 | 1.432 | 13,813 |
| 2025-04-03 | 1.502 | 1.530 | 1.502 | 1.526 | 1.526 | 6,457 |
| 2025-04-02 | 1.548 | 1.550 | 1.540 | 1.540 | 1.540 | 2,200 |
| 2025-04-01 | 1.548 | 1.550 | 1.520 | 1.528 | 1.528 | 6,068 |
| 2025-03-31 | 1.520 | 1.598 | 1.520 | 1.598 | 1.598 | 301 |
| 2025-03-28 | 1.592 | 1.598 | 1.540 | 1.552 | 1.552 | 18,650 |
| 2025-03-27 | 1.546 | 1.572 | 1.546 | 1.572 | 1.572 | 6,336 |
| 2025-03-26 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 100 |
| 2025-03-25 | 1.532 | 1.598 | 1.532 | 1.562 | 1.562 | 4,000 |
| 2025-03-24 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-03-21 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-03-20 | 1.610 | 1.610 | 1.540 | 1.586 | 1.586 | 8,590 |
| 2025-03-19 | 1.614 | 1.614 | 1.610 | 1.610 | 1.610 | 359 |
| 2025-03-18 | 1.630 | 1.660 | 1.612 | 1.636 | 1.636 | 8,380 |
| 2025-03-17 | 1.626 | 1.626 | 1.626 | 1.626 | 1.626 | 0 |
| 2025-03-14 | 1.610 | 1.640 | 1.596 | 1.626 | 1.626 | 14,699 |
| 2025-03-13 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 9,792 |
| 2025-03-12 | 1.620 | 1.660 | 1.600 | 1.646 | 1.646 | 7,205 |
| 2025-03-11 | 1.652 | 1.652 | 1.620 | 1.620 | 1.620 | 1,000 |
| 2025-03-10 | 1.666 | 1.700 | 1.658 | 1.658 | 1.658 | 54,329 |
| 2025-03-07 | 1.680 | 1.800 | 1.622 | 1.800 | 1.800 | 12,682 |
| 2025-03-06 | 1.572 | 1.690 | 1.572 | 1.638 | 1.638 | 38,231 |
| 2025-03-05 | 1.590 | 1.604 | 1.590 | 1.596 | 1.596 | 16,008 |
| 2025-03-04 | 1.600 | 1.600 | 1.582 | 1.600 | 1.600 | 27,747 |
| 2025-03-03 | 1.618 | 1.618 | 1.550 | 1.586 | 1.586 | 11,976 |
| 2025-02-28 | 1.604 | 1.612 | 1.600 | 1.608 | 1.608 | 7,825 |
| 2025-02-27 | 1.648 | 1.648 | 1.622 | 1.622 | 1.622 | 2,000 |
| 2025-02-26 | 1.604 | 1.630 | 1.604 | 1.626 | 1.626 | 928 |
| 2025-02-25 | 1.632 | 1.648 | 1.610 | 1.626 | 1.626 | 10,578 |
| 2025-02-24 | 1.648 | 1.650 | 1.610 | 1.630 | 1.630 | 648 |
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.