Advertisement
U.S. markets open in 1 hour 46 minutes

3U Holding AG (UUU.DE)

XETRA - XETRA Delayed Price. Currency in EUR
1.7450-0.0300 (-1.69%)
As of 11:35AM CET. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20241.77501.80001.74501.74501.74505,256
Mar 27, 20241.77501.78001.70001.77501.775022,628
Mar 26, 20241.76001.76001.73001.73501.73501,406
Mar 25, 20241.73501.76501.73001.74001.740016,757
Mar 22, 20241.74001.74501.71001.74001.74004,260
Mar 21, 20241.77001.77001.70501.71001.710016,758
Mar 20, 20241.71001.80001.71001.76001.760029,915
Mar 19, 20241.78501.86501.75001.78001.78006,899
Mar 18, 20241.83001.87001.78501.82501.82509,141
Mar 15, 20241.83001.83001.77501.80001.8000981
Mar 14, 20241.77001.84001.77001.81501.81508,594
Mar 13, 20241.79001.82501.79001.81001.810023,311
Mar 12, 20241.83001.83001.77001.78501.785037,757
Mar 11, 20241.81001.85501.81001.82001.820017,064
Mar 08, 20241.83001.84501.75001.79501.795017,705
Mar 07, 20241.87501.90001.82501.86501.865019,564
Mar 06, 20241.86501.87501.82501.87501.87505,658
Mar 05, 20241.82501.85001.82001.82001.82002,509
Mar 04, 20241.87001.90001.85001.85001.850034,033
Mar 01, 20241.92501.94501.87001.87001.87001,399
Feb 29, 20241.93001.94501.90501.94001.94002,575
Feb 28, 20241.93501.93501.86501.90001.900012,839
Feb 27, 20241.87001.93501.87001.93501.9350613
Feb 26, 20241.86501.94001.85501.86001.860018,100
Feb 23, 20241.90001.90501.86501.87001.87007,366
Feb 22, 20241.94001.94001.91001.93001.930011,287
Feb 21, 20241.90501.94001.90501.94001.94003,220
Feb 20, 20241.96501.96501.93001.93001.93004,180
Feb 19, 20241.96001.96501.90001.90001.900012,117
Feb 16, 20241.96501.96501.91501.94501.94507,188
Feb 15, 20241.95001.95001.90501.90501.9050562
Feb 14, 20241.92501.93501.87501.93501.93507,845
Feb 13, 20241.91501.96501.90001.90001.900020,216
Feb 12, 20241.90001.91501.87001.91501.9150500
Feb 09, 20242.04002.04001.90501.94501.945013,969
Feb 08, 20241.96001.98001.95001.98001.98001,510
Feb 07, 20241.95501.96501.91501.96501.965022,603
Feb 06, 20241.99502.01001.93501.96001.96008,877
Feb 05, 20242.07002.07001.95001.95001.950023,023
Feb 02, 20242.10002.15002.03002.10002.100045,995
Feb 01, 20242.09002.09002.04002.09002.090011,462
Jan 31, 20242.04002.06002.02002.06002.060019,975
Jan 30, 20241.94002.01001.85502.01002.010038,346
Jan 29, 20241.82501.97001.78001.93001.930022,527
Jan 26, 20241.82501.88501.81001.81001.810048,169
Jan 25, 20241.89501.90001.82501.85501.855028,281
Jan 24, 20241.91501.98001.90001.90501.905023,600
Jan 23, 20241.90501.98501.90501.98501.9850901
Jan 22, 20241.98501.98501.90001.95501.955055,840
Jan 19, 20241.99502.00001.93001.97001.970038,341
Jan 18, 20242.01002.02001.98002.00002.000011,232
Jan 17, 20242.01002.03001.99002.01002.010025,672
Jan 16, 20242.04002.05002.01002.03002.030017,082
Jan 15, 20242.04002.04002.01002.03002.030017,130
Jan 12, 20242.04002.05002.02002.04002.040027,532
Jan 11, 20242.04002.09002.04002.06002.060013,183
Jan 10, 20242.06002.07002.03002.07002.070028,916
Jan 09, 20242.05002.09002.05002.07002.070020,454
Jan 08, 20242.10002.10002.04002.08002.080013,991
Jan 05, 20242.07002.09002.06002.06002.060015,691
Jan 04, 20242.09002.12002.07002.08002.080019,216
Jan 03, 20242.11002.14002.05002.14002.140015,423
Jan 02, 20242.07002.15002.06002.10002.100025,460
Dec 29, 20232.04002.07002.02002.05002.05006,565
Dec 28, 20232.06002.14002.00002.06002.0600134,641
Dec 27, 20232.01002.05002.01002.04002.04008,530
Dec 22, 20232.03002.05002.01002.05002.050014,620
Dec 21, 20232.03002.07002.03002.06002.060012,238
Dec 20, 20232.00002.07001.99002.07002.070032,711
Dec 19, 20232.02002.03002.00002.02002.02009,216
Dec 18, 20232.01002.03001.99002.02002.020018,902
Dec 15, 20232.03002.06002.01002.02002.020016,031
Dec 14, 20232.03002.09002.03002.09002.090025,259
Dec 13, 20232.08002.08002.03002.08002.080013,010
Dec 12, 20232.05002.08002.03002.08002.080015,297
Dec 11, 20232.05002.09002.01002.09002.090031,902
Dec 08, 20232.11002.11002.04002.07002.070032,037
Dec 07, 20232.10002.11002.07002.09002.09006,915
Dec 06, 20232.06002.11002.06002.10002.100012,975
Dec 05, 20232.03002.14002.02002.13002.130013,550
Dec 04, 20232.00002.10002.00002.02002.020016,109
Dec 01, 20232.09002.09001.98502.03002.030029,958
Nov 30, 20232.23002.23002.04002.13002.130042,446
Nov 29, 20232.20002.20002.15002.15002.150010,200
Nov 28, 20232.18002.22002.18002.21002.21005,087
Nov 27, 20232.24002.24002.17002.21002.21006,585
Nov 24, 20232.18002.22002.17002.21002.210030,375
Nov 23, 20232.23002.23002.20002.22002.220013,527
Nov 22, 20232.29002.29002.22002.25002.25002,106
Nov 21, 20232.23002.28002.22002.26002.26009,232
Nov 20, 20232.30002.32002.25002.30002.30002,398
Nov 17, 20232.31002.31002.25002.30002.300014,287
Nov 16, 20232.35002.35002.30002.33002.33005,621
Nov 15, 20232.29002.32002.25002.32002.32009,567
Nov 14, 20232.32002.32002.25002.30002.300014,098
Nov 13, 20232.27002.37002.26002.26002.260029,731
Nov 10, 20232.35002.35002.27002.33002.3300841
Nov 09, 20232.31002.35002.26002.34002.34007,643
Nov 08, 20232.35002.35002.30002.31002.310011,092
Nov 07, 20232.32002.38002.27002.38002.38004,801
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...