UK markets open in 1 hour 6 minutes
NIKKEI 225
38,288.82 -116.84 (-0.30%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.18 -0.75 (-0.92%) GOLD FUTURES
2,297.90 -5.00 (-0.22%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,027.09 -2,663.03 (-5.25%)
3U Holding AG (UUU.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 03:08PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 2.0650 | 2.0650 | 2.0500 | 2.0500 | 2.0500 | - |
| 29 Apr 2024 | 2.0850 | 2.0850 | 2.0700 | 2.0700 | 2.0700 | - |
| 26 Apr 2024 | 2.0550 | 2.0850 | 2.0550 | 2.0850 | 2.0850 | - |
| 25 Apr 2024 | 2.0700 | 2.1450 | 2.0300 | 2.1450 | 2.1450 | 170 |
| 24 Apr 2024 | 2.1250 | 2.1550 | 2.1000 | 2.1000 | 2.1000 | 990 |
| 23 Apr 2024 | 2.0350 | 2.1350 | 2.0200 | 2.1350 | 2.1350 | 3,220 |
| 22 Apr 2024 | 2.0150 | 2.0300 | 2.0150 | 2.0300 | 2.0300 | 90 |
| 19 Apr 2024 | 1.8520 | 2.0550 | 1.8520 | 1.9900 | 1.9900 | 9,488 |
| 18 Apr 2024 | 1.8520 | 1.8740 | 1.8200 | 1.8740 | 1.8740 | 600 |
| 17 Apr 2024 | 1.8120 | 1.8220 | 1.8120 | 1.8220 | 1.8220 | - |
| 16 Apr 2024 | 1.7820 | 1.8380 | 1.7720 | 1.8380 | 1.8380 | 600 |
| 15 Apr 2024 | 1.8000 | 1.8020 | 1.7720 | 1.7720 | 1.7720 | 3,000 |
| 12 Apr 2024 | 1.7820 | 1.7820 | 1.7760 | 1.7760 | 1.7760 | - |
| 11 Apr 2024 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | 1.7420 | - |
| 10 Apr 2024 | 1.8020 | 1.8260 | 1.8020 | 1.8260 | 1.8260 | 4 |
| 09 Apr 2024 | 1.7420 | 1.8500 | 1.7420 | 1.8500 | 1.8500 | 330 |
| 08 Apr 2024 | 1.7420 | 1.7420 | 1.7140 | 1.7140 | 1.7140 | 2,350 |
| 05 Apr 2024 | 1.7520 | 1.7520 | 1.7120 | 1.7160 | 1.7160 | - |
| 04 Apr 2024 | 1.7520 | 1.7520 | 1.7140 | 1.7280 | 1.7280 | - |
| 03 Apr 2024 | 1.7520 | 1.7520 | 1.7420 | 1.7420 | 1.7420 | 200 |
| 02 Apr 2024 | 1.7120 | 1.7120 | 1.6820 | 1.7120 | 1.7120 | 26,000 |
| 28 Mar 2024 | 1.7650 | 1.8000 | 1.7500 | 1.7500 | 1.7500 | 300 |
| 27 Mar 2024 | 1.7300 | 1.7450 | 1.7300 | 1.7450 | 1.7450 | - |
| 26 Mar 2024 | 1.7250 | 1.7700 | 1.7250 | 1.7350 | 1.7350 | 300 |
| 25 Mar 2024 | 1.7250 | 1.7350 | 1.7250 | 1.7300 | 1.7300 | 700 |
| 22 Mar 2024 | 1.7200 | 1.7450 | 1.7000 | 1.7450 | 1.7450 | 6,550 |
| 21 Mar 2024 | 1.7100 | 1.7300 | 1.7000 | 1.7000 | 1.7000 | 2,883 |
| 20 Mar 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7450 | 1.7450 | 3,050 |
| 19 Mar 2024 | 1.7650 | 1.7950 | 1.7100 | 1.7300 | 1.7300 | 20,730 |
| 18 Mar 2024 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | 1.7750 | - |
| 15 Mar 2024 | 1.8050 | 1.8050 | 1.7750 | 1.7750 | 1.7750 | - |
| 14 Mar 2024 | 1.7800 | 1.7800 | 1.7750 | 1.7750 | 1.7750 | - |
| 13 Mar 2024 | 1.7700 | 1.8000 | 1.7700 | 1.8000 | 1.8000 | 500 |
| 12 Mar 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 168 |
| 11 Mar 2024 | 1.7850 | 1.8550 | 1.7850 | 1.8300 | 1.8300 | 415 |
| 08 Mar 2024 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | 1.8000 | 500 |
| 07 Mar 2024 | 1.8350 | 1.8350 | 1.8250 | 1.8300 | 1.8300 | 250 |
| 06 Mar 2024 | 1.8600 | 1.8600 | 1.8250 | 1.8250 | 1.8250 | - |
| 05 Mar 2024 | 1.8550 | 1.8850 | 1.8250 | 1.8850 | 1.8850 | 130 |
| 04 Mar 2024 | 1.8650 | 1.8800 | 1.8650 | 1.8800 | 1.8800 | - |
| 01 Mar 2024 | 1.9100 | 1.9350 | 1.8750 | 1.9350 | 1.9350 | 50 |
| 29 Feb 2024 | 1.8550 | 1.9450 | 1.8550 | 1.9450 | 1.9450 | 425 |
| 28 Feb 2024 | 1.9100 | 1.9100 | 1.8650 | 1.8700 | 1.8700 | - |
| 27 Feb 2024 | 1.8750 | 1.8800 | 1.8650 | 1.8650 | 1.8650 | - |
| 26 Feb 2024 | 1.8850 | 1.9000 | 1.8850 | 1.9000 | 1.9000 | - |
| 23 Feb 2024 | 1.9250 | 1.9250 | 1.9100 | 1.9100 | 1.9100 | - |
| 22 Feb 2024 | 1.9250 | 1.9250 | 1.9150 | 1.9150 | 1.9150 | - |
| 21 Feb 2024 | 1.9250 | 1.9250 | 1.9050 | 1.9200 | 1.9200 | - |
| 20 Feb 2024 | 1.9300 | 1.9300 | 1.9050 | 1.9050 | 1.9050 | - |
| 19 Feb 2024 | 1.9150 | 1.9150 | 1.9100 | 1.9100 | 1.9100 | - |
| 16 Feb 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 15 Feb 2024 | 1.9150 | 1.9150 | 1.8950 | 1.9050 | 1.9050 | - |
| 14 Feb 2024 | 1.9050 | 1.9050 | 1.8750 | 1.8750 | 1.8750 | - |
| 13 Feb 2024 | 1.9150 | 2.0000 | 1.9150 | 1.9550 | 1.9550 | 6,997 |
| 12 Feb 2024 | 1.9100 | 1.9100 | 1.8750 | 1.8750 | 1.8750 | - |
| 09 Feb 2024 | 1.9150 | 1.9450 | 1.9100 | 1.9100 | 1.9100 | 5,000 |
| 08 Feb 2024 | 1.9300 | 1.9550 | 1.9300 | 1.9550 | 1.9550 | - |
| 07 Feb 2024 | 1.9050 | 1.9650 | 1.9050 | 1.9650 | 1.9650 | 6,000 |
| 06 Feb 2024 | 1.9400 | 1.9600 | 1.8850 | 1.9450 | 1.9450 | 103 |
| 05 Feb 2024 | 2.0600 | 2.0600 | 1.9400 | 1.9400 | 1.9400 | - |
| 02 Feb 2024 | 2.0600 | 2.1200 | 2.0600 | 2.1200 | 2.1200 | 15 |
| 01 Feb 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0500 | 2.0500 | - |
| 31 Jan 2024 | 1.9950 | 2.0200 | 1.9950 | 1.9950 | 1.9950 | 525 |
| 30 Jan 2024 | 1.9150 | 1.9150 | 1.8600 | 1.8700 | 1.8700 | 44 |
| 29 Jan 2024 | 1.8550 | 1.9750 | 1.8100 | 1.9750 | 1.9750 | 1,060 |
| 26 Jan 2024 | 1.8850 | 1.8850 | 1.8200 | 1.8250 | 1.8250 | 4,880 |
| 25 Jan 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
| 24 Jan 2024 | 1.9100 | 1.9800 | 1.9100 | 1.9800 | 1.9800 | 200 |
| 23 Jan 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
| 22 Jan 2024 | 1.9250 | 1.9850 | 1.9250 | 1.9850 | 1.9850 | 330 |
| 19 Jan 2024 | 1.9700 | 1.9900 | 1.9700 | 1.9850 | 1.9850 | - |
| 18 Jan 2024 | 1.9800 | 2.0900 | 1.9800 | 2.0500 | 2.0500 | 3,250 |
| 17 Jan 2024 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 16 Jan 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0500 | 2.0500 | 1,640 |
| 15 Jan 2024 | 2.0100 | 2.0500 | 2.0100 | 2.0400 | 2.0400 | 9,800 |
| 12 Jan 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 200 |
| 11 Jan 2024 | 2.0600 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | - |
| 10 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2,261 |
| 09 Jan 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0700 | 100 |
| 08 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 4,819 |
| 05 Jan 2024 | 2.0700 | 2.0700 | 2.0600 | 2.0600 | 2.0600 | 920 |
| 04 Jan 2024 | 2.1100 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 520 |
| 03 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 02 Jan 2024 | 2.0600 | 2.1300 | 2.0600 | 2.1300 | 2.1300 | 900 |
| 29 Dec 2023 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | 980 |
| 28 Dec 2023 | 2.0000 | 2.0400 | 2.0000 | 2.0400 | 2.0400 | 2,000 |
| 27 Dec 2023 | 2.0400 | 2.0700 | 2.0100 | 2.0100 | 2.0100 | 4 |
| 22 Dec 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 21 Dec 2023 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 20 Dec 2023 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | - |
| 19 Dec 2023 | 2.0100 | 2.0100 | 2.0000 | 2.0000 | 2.0000 | - |
| 18 Dec 2023 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 15 Dec 2023 | 2.0400 | 2.0500 | 2.0200 | 2.0200 | 2.0200 | 1,150 |
| 14 Dec 2023 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 13 Dec 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | - |
| 12 Dec 2023 | 2.0400 | 2.0800 | 2.0300 | 2.0800 | 2.0800 | 1,290 |
| 11 Dec 2023 | 2.0500 | 2.0500 | 2.0400 | 2.0400 | 2.0400 | 135 |
| 08 Dec 2023 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 07 Dec 2023 | 2.0700 | 2.0900 | 2.0700 | 2.0700 | 2.0700 | 850 |
| 06 Dec 2023 | 2.0600 | 2.0700 | 2.0600 | 2.0700 | 2.0700 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.