Advertisement
Advertisement
U.S. markets open in 1 hour 12 minutes
S&P Futures
3,987.25 +16.75 (+0.42%) Dow Futures
32,303.00 +45.00 (+0.14%) Nasdaq Futures
12,809.50 +102.50 (+0.81%) Russell 2000 Futures
1,752.20 +11.20 (+0.64%) Crude Oil
70.42 -0.48 (-0.68%) Gold
1,979.70 +30.10 (+1.54%)
3U Holding AG (UUU.DU)
Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Follow
As of 10:30AM CET. Market open.
Advertisement
Advertisement
Time Period:
Mar 23, 2022 - Mar 23, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 23, 2023 | 5.10 | 5.20 | 5.10 | 5.14 | 5.14 | 20 |
| Mar 22, 2023 | 5.10 | 5.18 | 5.10 | 5.12 | 5.12 | 120 |
| Mar 21, 2023 | 5.16 | 5.22 | 5.08 | 5.08 | 5.08 | 482 |
| Mar 20, 2023 | 5.06 | 5.22 | 5.06 | 5.16 | 5.16 | 15,904 |
| Mar 17, 2023 | 4.97 | 5.08 | 4.97 | 5.04 | 5.04 | 2,700 |
| Mar 16, 2023 | 4.98 | 5.06 | 4.96 | 4.97 | 4.97 | 100 |
| Mar 15, 2023 | 5.00 | 5.04 | 4.93 | 4.97 | 4.97 | 1,200 |
| Mar 14, 2023 | 5.00 | 5.08 | 5.00 | 5.00 | 5.00 | 50 |
| Mar 13, 2023 | 5.08 | 5.10 | 4.97 | 5.00 | 5.00 | 1,710 |
| Mar 10, 2023 | 5.02 | 5.02 | 4.87 | 4.98 | 4.98 | 1,000 |
| Mar 09, 2023 | 4.99 | 5.02 | 4.77 | 5.00 | 5.00 | 2,450 |
| Mar 08, 2023 | 4.63 | 4.84 | 4.50 | 4.84 | 4.84 | 1,060 |
| Mar 07, 2023 | 4.42 | 4.55 | 4.42 | 4.55 | 4.55 | - |
| Mar 06, 2023 | 4.44 | 4.46 | 4.43 | 4.46 | 4.46 | - |
| Mar 03, 2023 | 4.30 | 4.46 | 4.30 | 4.36 | 4.36 | 230 |
| Mar 02, 2023 | 4.31 | 4.31 | 4.30 | 4.30 | 4.30 | - |
| Mar 01, 2023 | 4.29 | 4.36 | 4.25 | 4.29 | 4.29 | 200 |
| Feb 28, 2023 | 4.24 | 4.30 | 4.24 | 4.30 | 4.30 | - |
| Feb 27, 2023 | 4.24 | 4.27 | 4.24 | 4.24 | 4.24 | - |
| Feb 24, 2023 | 4.28 | 4.29 | 4.24 | 4.24 | 4.24 | - |
| Feb 23, 2023 | 4.29 | 4.31 | 4.27 | 4.27 | 4.27 | - |
| Feb 22, 2023 | 4.25 | 4.29 | 4.25 | 4.29 | 4.29 | - |
| Feb 21, 2023 | 4.27 | 4.27 | 4.24 | 4.27 | 4.27 | - |
| Feb 20, 2023 | 4.27 | 4.28 | 4.24 | 4.27 | 4.27 | - |
| Feb 17, 2023 | 4.23 | 4.24 | 4.23 | 4.24 | 4.24 | - |
| Feb 16, 2023 | 4.20 | 4.23 | 4.20 | 4.23 | 4.23 | - |
| Feb 15, 2023 | 4.19 | 4.25 | 4.19 | 4.20 | 4.20 | - |
| Feb 14, 2023 | 4.18 | 4.21 | 4.18 | 4.19 | 4.19 | - |
| Feb 13, 2023 | 4.18 | 4.24 | 4.18 | 4.21 | 4.21 | - |
| Feb 10, 2023 | 4.24 | 4.25 | 4.17 | 4.17 | 4.17 | - |
| Feb 09, 2023 | 4.24 | 4.26 | 4.24 | 4.24 | 4.24 | - |
| Feb 08, 2023 | 4.11 | 4.24 | 4.11 | 4.24 | 4.24 | - |
| Feb 07, 2023 | 4.09 | 4.11 | 4.06 | 4.11 | 4.11 | - |
| Feb 06, 2023 | 4.05 | 4.10 | 4.05 | 4.09 | 4.09 | - |
| Feb 03, 2023 | 4.00 | 4.06 | 4.00 | 4.05 | 4.05 | - |
| Feb 02, 2023 | 4.00 | 4.01 | 3.97 | 4.00 | 4.00 | 2,500 |
| Feb 01, 2023 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| Jan 31, 2023 | 3.98 | 3.98 | 3.96 | 3.98 | 3.98 | - |
| Jan 30, 2023 | 4.01 | 4.01 | 3.96 | 3.98 | 3.98 | - |
| Jan 27, 2023 | 4.01 | 4.01 | 3.98 | 4.01 | 4.01 | - |
| Jan 26, 2023 | 4.06 | 4.06 | 3.98 | 3.98 | 3.98 | - |
| Jan 25, 2023 | 4.04 | 4.12 | 4.04 | 4.05 | 4.05 | 1,000 |
| Jan 24, 2023 | 4.08 | 4.08 | 4.01 | 4.03 | 4.03 | - |
| Jan 23, 2023 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | - |
| Jan 20, 2023 | 4.07 | 4.09 | 4.07 | 4.09 | 4.09 | - |
| Jan 19, 2023 | 4.07 | 4.09 | 4.06 | 4.06 | 4.06 | - |
| Jan 18, 2023 | 4.09 | 4.10 | 4.07 | 4.07 | 4.07 | - |
| Jan 17, 2023 | 4.05 | 4.11 | 4.05 | 4.09 | 4.09 | - |
| Jan 16, 2023 | 4.10 | 4.11 | 4.04 | 4.04 | 4.04 | - |
| Jan 13, 2023 | 4.06 | 4.11 | 4.06 | 4.06 | 4.06 | - |
| Jan 12, 2023 | 4.06 | 4.11 | 4.06 | 4.09 | 4.09 | - |
| Jan 11, 2023 | 4.14 | 4.14 | 4.00 | 4.00 | 4.00 | - |
| Jan 10, 2023 | 4.13 | 4.14 | 4.12 | 4.13 | 4.13 | - |
| Jan 09, 2023 | 4.13 | 4.14 | 4.11 | 4.12 | 4.12 | - |
| Jan 06, 2023 | 4.12 | 4.15 | 4.09 | 4.13 | 4.13 | 100 |
| Jan 05, 2023 | 4.13 | 4.14 | 4.13 | 4.14 | 4.14 | - |
| Jan 04, 2023 | 4.13 | 4.19 | 4.12 | 4.12 | 4.12 | 800 |
| Jan 03, 2023 | 4.16 | 4.21 | 4.13 | 4.13 | 4.13 | 1,200 |
| Jan 02, 2023 | 4.06 | 4.15 | 4.06 | 4.15 | 4.15 | - |
| Dec 30, 2022 | 4.09 | 4.11 | 4.08 | 4.09 | 4.09 | - |
| Dec 29, 2022 | 4.08 | 4.09 | 4.06 | 4.07 | 4.07 | - |
| Dec 28, 2022 | 4.11 | 4.11 | 4.04 | 4.06 | 4.06 | - |
| Dec 27, 2022 | 4.12 | 4.13 | 4.10 | 4.10 | 4.10 | - |
| Dec 23, 2022 | 4.11 | 4.13 | 4.09 | 4.09 | 4.09 | - |
| Dec 22, 2022 | 4.11 | 4.12 | 4.11 | 4.11 | 4.11 | - |
| Dec 21, 2022 | 4.12 | 4.12 | 4.11 | 4.12 | 4.12 | - |
| Dec 20, 2022 | 4.15 | 4.15 | 4.10 | 4.11 | 4.11 | - |
| Dec 19, 2022 | 4.14 | 4.15 | 4.07 | 4.14 | 4.14 | 1,020 |
| Dec 16, 2022 | 4.22 | 4.22 | 4.00 | 4.03 | 4.03 | - |
| Dec 15, 2022 | 4.26 | 4.26 | 4.20 | 4.21 | 4.21 | - |
| Dec 14, 2022 | 4.26 | 4.26 | 4.22 | 4.25 | 4.25 | - |
| Dec 13, 2022 | 4.22 | 4.27 | 4.20 | 4.25 | 4.25 | - |
| Dec 12, 2022 | 4.23 | 4.23 | 4.21 | 4.22 | 4.22 | - |
| Dec 09, 2022 | 4.26 | 4.26 | 4.21 | 4.22 | 4.22 | - |
| Dec 08, 2022 | 4.24 | 4.26 | 4.21 | 4.25 | 4.25 | - |
| Dec 07, 2022 | 4.17 | 4.23 | 4.17 | 4.23 | 4.23 | - |
| Dec 06, 2022 | 4.25 | 4.26 | 4.17 | 4.17 | 4.17 | - |
| Dec 05, 2022 | 4.28 | 4.28 | 4.25 | 4.26 | 4.26 | - |
| Dec 02, 2022 | 4.30 | 4.31 | 4.26 | 4.28 | 4.28 | - |
| Dec 01, 2022 | 4.27 | 4.31 | 4.25 | 4.31 | 4.31 | - |
| Nov 30, 2022 | 4.29 | 4.29 | 4.26 | 4.26 | 4.26 | - |
| Nov 29, 2022 | 4.27 | 4.32 | 4.26 | 4.31 | 4.31 | - |
| Nov 28, 2022 | 4.33 | 4.33 | 4.26 | 4.28 | 4.28 | - |
| Nov 25, 2022 | 4.26 | 4.31 | 4.24 | 4.31 | 4.31 | - |
| Nov 24, 2022 | 4.16 | 4.26 | 4.15 | 4.26 | 4.26 | 1,000 |
| Nov 23, 2022 | 4.16 | 4.20 | 4.15 | 4.17 | 4.17 | - |
| Nov 22, 2022 | 4.18 | 4.18 | 4.14 | 4.17 | 4.17 | - |
| Nov 21, 2022 | 4.20 | 4.24 | 4.18 | 4.20 | 4.20 | 470 |
| Nov 18, 2022 | 4.15 | 4.21 | 4.14 | 4.21 | 4.21 | - |
| Nov 17, 2022 | 4.28 | 4.28 | 4.14 | 4.16 | 4.16 | 1,000 |
| Nov 16, 2022 | 4.19 | 4.19 | 4.12 | 4.16 | 4.16 | 400 |
| Nov 15, 2022 | 4.10 | 4.16 | 4.10 | 4.15 | 4.15 | - |
| Nov 14, 2022 | 4.08 | 4.19 | 4.06 | 4.14 | 4.14 | 1,000 |
| Nov 11, 2022 | 4.03 | 4.12 | 4.01 | 4.09 | 4.09 | - |
| Nov 10, 2022 | 4.00 | 4.04 | 3.97 | 4.03 | 4.03 | - |
| Nov 09, 2022 | 4.05 | 4.05 | 3.96 | 3.99 | 3.99 | 251 |
| Nov 08, 2022 | 4.00 | 4.04 | 3.98 | 4.04 | 4.04 | - |
| Nov 07, 2022 | 3.98 | 4.01 | 3.96 | 4.01 | 4.01 | - |
| Nov 04, 2022 | 3.98 | 4.02 | 3.95 | 3.97 | 3.97 | - |
| Nov 03, 2022 | 3.96 | 3.97 | 3.95 | 3.97 | 3.97 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
