3U Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	1.630	1.630	1.630	1.630	1.630	0
2025-02-20	1.630	1.630	1.630	1.630	1.630	0
2025-02-19	1.698	1.698	1.564	1.628	1.628	8,714
2025-02-18	1.670	1.670	1.640	1.670	1.670	3,767
2025-02-17	1.696	1.696	1.666	1.666	1.666	262
2025-02-14	1.696	1.696	1.640	1.660	1.660	12,200
2025-02-13	1.670	1.690	1.622	1.664	1.664	10,510
2025-02-12	1.668	1.676	1.668	1.676	1.676	1,655
2025-02-11	1.668	1.668	1.640	1.658	1.658	15,724
2025-02-10	1.660	1.660	1.660	1.660	1.660	0
2025-02-07	1.698	1.698	1.636	1.660	1.660	1,081
2025-02-06	1.638	1.690	1.612	1.664	1.664	8,530
2025-02-05	1.598	1.648	1.598	1.620	1.620	6,925
2025-02-04	1.600	1.620	1.600	1.620	1.620	915
2025-02-03	1.658	1.658	1.572	1.616	1.616	2,909
2025-01-31	1.620	1.652	1.620	1.652	1.652	13,200
2025-01-30	1.630	1.688	1.630	1.660	1.660	506
2025-01-29	1.660	1.660	1.660	1.660	1.660	0
2025-01-28	1.670	1.670	1.670	1.670	1.670	0
2025-01-27	1.622	1.696	1.622	1.664	1.664	8,087
2025-01-24	1.656	1.656	1.656	1.656	1.656	0
2025-01-23	1.698	1.698	1.622	1.656	1.656	1,473
2025-01-22	1.680	1.680	1.666	1.666	1.666	6,693
2025-01-21	1.648	1.648	1.648	1.648	1.648	0
2025-01-20	1.648	1.648	1.648	1.648	1.648	0
2025-01-17	1.648	1.648	1.648	1.648	1.648	0
2025-01-16	1.688	1.688	1.648	1.648	1.648	59
2025-01-15	1.642	1.690	1.610	1.656	1.656	12,609
2025-01-14	1.622	1.696	1.612	1.670	1.670	14,903
2025-01-13	1.696	1.712	1.624	1.668	1.668	17,313
2025-01-10	1.612	1.720	1.612	1.706	1.706	29,171
2025-01-09	1.560	1.608	1.560	1.608	1.608	5,600
2025-01-08	1.580	1.580	1.580	1.580	1.580	0
2025-01-07	1.616	1.616	1.580	1.580	1.580	10,015
2025-01-06	1.560	1.578	1.536	1.560	1.560	4,362
2025-01-03	1.552	1.556	1.552	1.556	1.556	2,950
2025-01-02	1.572	1.590	1.534	1.552	1.552	12,252
2024-12-30	1.536	1.536	1.536	1.536	1.536	0
2024-12-27	1.532	1.590	1.524	1.536	1.536	14,236
2024-12-23	1.598	1.598	1.534	1.564	1.564	2,035
2024-12-20	1.598	1.598	1.548	1.548	1.548	2,400
2024-12-19	1.580	1.580	1.560	1.566	1.566	850
2024-12-18	1.582	1.616	1.572	1.572	1.572	7,092
2024-12-17	1.592	1.626	1.582	1.610	1.610	13,613
2024-12-16	1.648	1.648	1.624	1.624	1.624	3,285
2024-12-13	1.580	1.612	1.574	1.612	1.612	28,344
2024-12-12	1.650	1.650	1.590	1.610	1.610	1,820
2024-12-11	1.564	1.628	1.562	1.624	1.624	3,934
2024-12-10	1.610	1.610	1.610	1.610	1.610	0
2024-12-09	1.638	1.638	1.610	1.610	1.610	25
2024-12-06	1.560	1.600	1.560	1.582	1.582	5,427
2024-12-05	1.600	1.600	1.580	1.582	1.582	22,632
2024-12-04	1.580	1.602	1.570	1.602	1.602	2,887
2024-12-03	1.638	1.638	1.580	1.602	1.602	401
2024-12-02	1.628	1.628	1.600	1.620	1.620	12,702
2024-11-29	1.610	1.626	1.600	1.626	1.626	7,620
2024-11-28	1.622	1.622	1.622	1.622	1.622	0
2024-11-27	1.620	1.622	1.602	1.622	1.622	4,750
2024-11-26	1.630	1.648	1.602	1.636	1.636	2,944
2024-11-25	1.650	1.690	1.630	1.660	1.660	23,550

← NewerPage 8 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.