3U Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.620 | 1.688 | 1.620 | 1.660 | 1.660 | 3,950 |
| 2024-11-21 | 1.632 | 1.650 | 1.630 | 1.650 | 1.650 | 8,255 |
| 2024-11-20 | 1.618 | 1.656 | 1.618 | 1.656 | 1.656 | 386 |
| 2024-11-19 | 1.602 | 1.688 | 1.602 | 1.652 | 1.652 | 14,971 |
| 2024-11-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2024-11-15 | 1.588 | 1.638 | 1.580 | 1.600 | 1.600 | 13,013 |
| 2024-11-14 | 1.588 | 1.658 | 1.588 | 1.626 | 1.626 | 4,456 |
| 2024-11-13 | 1.648 | 1.650 | 1.580 | 1.602 | 1.602 | 18,468 |
| 2024-11-12 | 1.560 | 1.656 | 1.560 | 1.616 | 1.616 | 11,040 |
| 2024-11-11 | 1.542 | 1.580 | 1.510 | 1.580 | 1.580 | 5,046 |
| 2024-11-08 | 1.550 | 1.558 | 1.500 | 1.536 | 1.536 | 31,232 |
| 2024-11-07 | 1.520 | 1.598 | 1.520 | 1.598 | 1.598 | 2,512 |
| 2024-11-06 | 1.540 | 1.550 | 1.510 | 1.536 | 1.536 | 16,574 |
| 2024-11-05 | 1.566 | 1.570 | 1.480 | 1.556 | 1.556 | 25,483 |
| 2024-11-04 | 1.638 | 1.638 | 1.560 | 1.600 | 1.600 | 5,530 |
| 2024-11-01 | 1.580 | 1.648 | 1.570 | 1.648 | 1.648 | 5,733 |
| 2024-10-31 | 1.610 | 1.610 | 1.520 | 1.528 | 1.528 | 14,602 |
| 2024-10-30 | 1.650 | 1.650 | 1.600 | 1.640 | 1.640 | 174 |
| 2024-10-29 | 1.612 | 1.650 | 1.602 | 1.626 | 1.626 | 14,946 |
| 2024-10-28 | 1.630 | 1.632 | 1.600 | 1.626 | 1.626 | 16,808 |
| 2024-10-25 | 1.622 | 1.656 | 1.622 | 1.656 | 1.656 | 2,439 |
| 2024-10-24 | 1.696 | 1.696 | 1.632 | 1.662 | 1.662 | 3,567 |
| 2024-10-23 | 1.698 | 1.698 | 1.630 | 1.666 | 1.666 | 421 |
| 2024-10-22 | 1.632 | 1.698 | 1.632 | 1.668 | 1.668 | 566 |
| 2024-10-21 | 1.642 | 1.670 | 1.640 | 1.666 | 1.666 | 3,999 |
| 2024-10-18 | 1.624 | 1.670 | 1.624 | 1.670 | 1.670 | 7,937 |
| 2024-10-17 | 1.670 | 1.670 | 1.660 | 1.662 | 1.662 | 3,165 |
| 2024-10-16 | 1.678 | 1.700 | 1.632 | 1.670 | 1.670 | 22,844 |
| 2024-10-15 | 1.614 | 1.658 | 1.600 | 1.630 | 1.630 | 8,381 |
| 2024-10-14 | 1.602 | 1.630 | 1.602 | 1.608 | 1.608 | 2,410 |
| 2024-10-11 | 1.600 | 1.628 | 1.600 | 1.628 | 1.628 | 1,138 |
| 2024-10-10 | 1.610 | 1.656 | 1.610 | 1.634 | 1.634 | 167 |
| 2024-10-09 | 1.612 | 1.656 | 1.612 | 1.640 | 1.640 | 1,343 |
| 2024-10-08 | 1.640 | 1.640 | 1.640 | 1.640 | 1.640 | 0 |
| 2024-10-07 | 1.632 | 1.658 | 1.614 | 1.658 | 1.658 | 19,079 |
| 2024-10-04 | 1.704 | 1.704 | 1.636 | 1.636 | 1.636 | 15,043 |
| 2024-10-03 | 1.710 | 1.716 | 1.702 | 1.712 | 1.712 | 7,308 |
| 2024-10-02 | 1.726 | 1.726 | 1.702 | 1.710 | 1.710 | 4,632 |
| 2024-10-01 | 1.738 | 1.740 | 1.732 | 1.740 | 1.740 | 14,296 |
| 2024-09-30 | 1.700 | 1.758 | 1.700 | 1.730 | 1.730 | 878 |
| 2024-09-27 | 1.698 | 1.738 | 1.698 | 1.728 | 1.728 | 4,456 |
| 2024-09-26 | 1.718 | 1.720 | 1.718 | 1.720 | 1.720 | 255 |
| 2024-09-25 | 1.710 | 1.736 | 1.710 | 1.720 | 1.720 | 12,073 |
| 2024-09-24 | 1.708 | 1.716 | 1.708 | 1.716 | 1.716 | 15,000 |
| 2024-09-23 | 1.758 | 1.758 | 1.698 | 1.724 | 1.724 | 1,480 |
| 2024-09-20 | 1.704 | 1.732 | 1.698 | 1.732 | 1.732 | 933 |
| 2024-09-19 | 1.734 | 1.734 | 1.734 | 1.734 | 1.734 | 0 |
| 2024-09-18 | 1.712 | 1.730 | 1.694 | 1.730 | 1.730 | 6,163 |
| 2024-09-17 | 1.704 | 1.750 | 1.702 | 1.744 | 1.744 | 15,963 |
| 2024-09-16 | 1.728 | 1.764 | 1.706 | 1.712 | 1.712 | 33,436 |
| 2024-09-13 | 1.684 | 1.728 | 1.684 | 1.704 | 1.704 | 2,534 |
| 2024-09-12 | 1.700 | 1.700 | 1.642 | 1.696 | 1.696 | 16,693 |
| 2024-09-11 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-09-10 | 1.660 | 1.736 | 1.640 | 1.736 | 1.736 | 15,400 |
| 2024-09-09 | 1.700 | 1.700 | 1.698 | 1.698 | 1.698 | 5,151 |
| 2024-09-06 | 1.740 | 1.740 | 1.704 | 1.722 | 1.722 | 177 |
| 2024-09-05 | 1.750 | 1.750 | 1.740 | 1.750 | 1.750 | 3,387 |
| 2024-09-04 | 1.708 | 1.740 | 1.704 | 1.734 | 1.734 | 6,651 |
| 2024-09-03 | 1.714 | 1.752 | 1.714 | 1.752 | 1.752 | 384 |
| 2024-09-02 | 1.798 | 1.798 | 1.734 | 1.734 | 1.734 | 7,653 |
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.