Australia markets closed

3U Holding AG (UUU.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
2.0350+0.0600 (+3.04%)
As of 09:48AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20242.01502.03501.99002.03502.03502,070
29 May 20240.05 Dividend
28 May 20242.01502.04502.00002.02501.97509,842
27 May 20242.05002.05002.02502.02501.97507,922
24 May 20242.02502.09502.00002.04001.989650,152
23 May 20242.10002.10002.00002.03001.979924,037
22 May 20242.04002.05502.04002.05502.00433,020
21 May 20242.11002.11001.96801.99001.940945,936
20 May 20242.06002.10502.06002.06502.01402,000
17 May 20242.06002.07002.05502.07002.01894,769
16 May 20242.08502.11502.03502.06502.01407,489
15 May 20242.05502.06002.03502.05502.00432,418
14 May 20242.02502.08502.02502.02501.975012,405
13 May 20242.06502.07502.00502.05502.004336,583
10 May 20242.03002.07502.02002.06502.014010,791
09 May 20242.01502.02001.96401.96401.91556,733
08 May 20242.00502.01501.91001.96001.911658,132
07 May 20242.16002.16002.00502.05502.00437,477
06 May 20242.17502.17502.03002.03501.984872,301
03 May 20242.19002.19002.14002.14002.08728
02 May 20242.13002.14502.05502.14502.092013,783
30 Apr 20242.08502.12502.00002.08502.033554,809
29 Apr 20242.09502.09502.03002.08502.033534,289
26 Apr 20242.08002.14002.07002.07002.018928,507
25 Apr 20242.07502.17002.02002.09002.038433,110
24 Apr 20242.20002.20002.07002.07002.018926,306
23 Apr 20242.04002.22002.02002.16502.111542,691
22 Apr 20242.04002.04002.00502.00501.955511,912
19 Apr 20241.89802.05501.87002.01501.965282,795
18 Apr 20241.84001.89801.83601.87001.823819,260
17 Apr 20241.82001.87201.81601.83601.790715,002
16 Apr 20241.84001.87401.79401.84401.798523,929
15 Apr 20241.88001.88001.77201.80601.761431,027
12 Apr 20241.80001.83601.77401.83601.790731,983
11 Apr 20241.77401.85001.76201.81601.771253,236
10 Apr 20241.80201.85601.76601.78801.743932,375
09 Apr 20241.75001.86001.75001.85001.804319,368
08 Apr 20241.73001.77001.72801.74801.70487,319
05 Apr 20241.71601.76601.70601.74401.700911,967
04 Apr 20241.68201.75001.68201.75001.706823,090
03 Apr 20241.77001.77001.74201.77001.72633,385
02 Apr 20241.77801.77801.70001.75601.712624,008
28 Mar 20241.79501.80001.70501.70501.66296,804
27 Mar 20241.77501.78001.70001.77501.731222,628
26 Mar 20241.76001.76001.73001.73501.69221,406
25 Mar 20241.73501.76501.73001.74001.697016,757
22 Mar 20241.74001.74501.71001.74001.69704,260
21 Mar 20241.77001.77001.70501.71001.667816,758
20 Mar 20241.71001.80001.71001.76001.716529,915
19 Mar 20241.78501.86501.75001.78001.73606,899
18 Mar 20241.83001.87001.78501.82501.77999,141
15 Mar 20241.83001.83001.77501.80001.7556981
14 Mar 20241.77001.84001.77001.81501.77028,594
13 Mar 20241.79001.82501.79001.81001.765323,311
12 Mar 20241.83001.83001.77001.78501.740937,757
11 Mar 20241.81001.85501.81001.82001.775117,064
08 Mar 20241.83001.84501.75001.79501.750717,705
07 Mar 20241.87501.90001.82501.86501.819019,564
06 Mar 20241.86501.87501.82501.87501.82875,658
05 Mar 20241.82501.85001.82001.82001.77512,509
04 Mar 20241.87001.90001.85001.85001.804334,033
01 Mar 20241.92501.94501.87001.87001.82381,399
29 Feb 20241.93001.94501.90501.94001.89212,575
28 Feb 20241.93501.93501.86501.90001.853112,839
27 Feb 20241.87001.93501.87001.93501.8872613
26 Feb 20241.86501.94001.85501.86001.814118,100
23 Feb 20241.90001.90501.86501.87001.82387,366
22 Feb 20241.94001.94001.91001.93001.882311,287
21 Feb 20241.90501.94001.90501.94001.89213,220
20 Feb 20241.96501.96501.93001.93001.88234,180
19 Feb 20241.96001.96501.90001.90001.853112,117
16 Feb 20241.96501.96501.91501.94501.89707,188
15 Feb 20241.95001.95001.90501.90501.8580562
14 Feb 20241.92501.93501.87501.93501.88727,845
13 Feb 20241.91501.96501.90001.90001.853120,216
12 Feb 20241.90001.91501.87001.91501.8677500
09 Feb 20242.04002.04001.90501.94501.897013,969
08 Feb 20241.96001.98001.95001.98001.93111,510
07 Feb 20241.95501.96501.91501.96501.916522,603
06 Feb 20241.99502.01001.93501.96001.91168,877
05 Feb 20242.07002.07001.95001.95001.901923,023
02 Feb 20242.10002.15002.03002.10002.048145,995
01 Feb 20242.09002.09002.04002.09002.038411,462
31 Jan 20242.04002.06002.02002.06002.009119,975
30 Jan 20241.94002.01001.85502.01001.960438,346
29 Jan 20241.82501.97001.78001.93001.882322,527
26 Jan 20241.82501.88501.81001.81001.765348,169
25 Jan 20241.89501.90001.82501.85501.809228,281
24 Jan 20241.91501.98001.90001.90501.858023,600
23 Jan 20241.90501.98501.90501.98501.9360901
22 Jan 20241.98501.98501.90001.95501.906755,840
19 Jan 20241.99502.00001.93001.97001.921438,341
18 Jan 20242.01002.02001.98002.00001.950611,232
17 Jan 20242.01002.03001.99002.01001.960425,672
16 Jan 20242.04002.05002.01002.03001.979917,082
15 Jan 20242.04002.04002.01002.03001.979917,130
12 Jan 20242.04002.05002.02002.04001.989627,532
11 Jan 20242.04002.09002.04002.06002.009113,183
10 Jan 20242.06002.07002.03002.07002.018928,916
09 Jan 20242.05002.09002.05002.07002.018920,454
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...