UK markets open in 4 hours 31 minutes
NIKKEI 225
38,886.53 +269.43 (+0.70%) HANG SENG
18,823.08 -372.52 (-1.94%) CRUDE OIL
76.94 -0.63 (-0.81%) GOLD FUTURES
2,374.30 -18.60 (-0.78%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,635.64 -622.44 (-1.13%)
3U Holding AG (UUU.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 2.0050 | 2.0250 | 1.9520 | 2.0050 | 2.0050 | 20 |
| 21 May 2024 | 2.0550 | 2.0550 | 1.9620 | 2.0050 | 2.0050 | 4,000 |
| 20 May 2024 | 2.1050 | 2.1050 | 2.0400 | 2.0400 | 2.0400 | 1,500 |
| 17 May 2024 | 2.0550 | 2.0750 | 2.0450 | 2.0500 | 2.0500 | - |
| 16 May 2024 | 2.0550 | 2.0700 | 2.0400 | 2.0400 | 2.0400 | - |
| 15 May 2024 | 2.0400 | 2.0550 | 2.0400 | 2.0450 | 2.0450 | - |
| 14 May 2024 | 2.0350 | 2.0850 | 2.0250 | 2.0400 | 2.0400 | 32,999 |
| 13 May 2024 | 2.0300 | 2.0750 | 2.0050 | 2.0350 | 2.0350 | 4,245 |
| 10 May 2024 | 1.9420 | 2.0950 | 1.9420 | 2.0650 | 2.0650 | 32,000 |
| 09 May 2024 | 1.9380 | 2.0200 | 1.9380 | 1.9400 | 1.9400 | 1,400 |
| 08 May 2024 | 2.0550 | 2.0550 | 1.9360 | 1.9380 | 1.9380 | 8,500 |
| 07 May 2024 | 2.0500 | 2.0800 | 2.0450 | 2.0550 | 2.0550 | - |
| 06 May 2024 | 2.1200 | 2.1250 | 2.0450 | 2.0550 | 2.0550 | 800 |
| 03 May 2024 | 2.0850 | 2.1350 | 2.0800 | 2.1150 | 2.1150 | - |
| 02 May 2024 | 2.1000 | 2.1150 | 2.0500 | 2.0850 | 2.0850 | 3 |
| 30 Apr 2024 | 2.0650 | 2.1000 | 2.0150 | 2.1000 | 2.1000 | - |
| 29 Apr 2024 | 2.0600 | 2.0900 | 2.0450 | 2.0700 | 2.0700 | - |
| 26 Apr 2024 | 2.0550 | 2.1050 | 2.0500 | 2.0550 | 2.0550 | - |
| 25 Apr 2024 | 2.0700 | 2.1700 | 2.0300 | 2.0550 | 2.0550 | 13,798 |
| 24 Apr 2024 | 2.1250 | 2.1500 | 2.0450 | 2.0650 | 2.0650 | 1,500 |
| 23 Apr 2024 | 2.0350 | 2.2150 | 2.0350 | 2.1050 | 2.1050 | 780 |
| 22 Apr 2024 | 2.0150 | 2.0400 | 2.0050 | 2.0250 | 2.0250 | 3,297 |
| 19 Apr 2024 | 1.8520 | 2.0100 | 1.8420 | 1.9700 | 1.9700 | 5,480 |
| 18 Apr 2024 | 1.8520 | 1.8820 | 1.8420 | 1.8720 | 1.8720 | - |
| 17 Apr 2024 | 1.8120 | 1.8840 | 1.7960 | 1.8520 | 1.8520 | 11,620 |
| 16 Apr 2024 | 1.7820 | 1.8560 | 1.7820 | 1.8120 | 1.8120 | 280 |
| 15 Apr 2024 | 1.8000 | 1.8800 | 1.7720 | 1.7820 | 1.7820 | 250 |
| 12 Apr 2024 | 1.7860 | 1.8420 | 1.7580 | 1.7820 | 1.7820 | 100 |
| 11 Apr 2024 | 1.7420 | 1.8060 | 1.7420 | 1.7860 | 1.7860 | - |
| 10 Apr 2024 | 1.8020 | 1.8120 | 1.7600 | 1.7600 | 1.7600 | 1,800 |
| 09 Apr 2024 | 1.7420 | 1.8020 | 1.7420 | 1.8020 | 1.8020 | 2,200 |
| 08 Apr 2024 | 1.7420 | 1.7680 | 1.7280 | 1.7520 | 1.7520 | 3 |
| 05 Apr 2024 | 1.7520 | 1.7520 | 1.7400 | 1.7400 | 1.7400 | - |
| 04 Apr 2024 | 1.7520 | 1.7520 | 1.7320 | 1.7520 | 1.7520 | 500 |
| 03 Apr 2024 | 1.7520 | 1.7520 | 1.7420 | 1.7520 | 1.7520 | 2,500 |
| 02 Apr 2024 | 1.7140 | 1.7700 | 1.7120 | 1.7520 | 1.7520 | 2,500 |
| 28 Mar 2024 | 1.7650 | 1.7700 | 1.7050 | 1.7150 | 1.7150 | 1,000 |
| 27 Mar 2024 | 1.7300 | 1.7950 | 1.7000 | 1.7550 | 1.7550 | 17,180 |
| 26 Mar 2024 | 1.7250 | 1.7450 | 1.7250 | 1.7300 | 1.7300 | - |
| 25 Mar 2024 | 1.7300 | 1.7600 | 1.7250 | 1.7250 | 1.7250 | - |
| 22 Mar 2024 | 1.7200 | 1.7850 | 1.7150 | 1.7250 | 1.7250 | 60 |
| 21 Mar 2024 | 1.7100 | 1.7600 | 1.7050 | 1.7100 | 1.7100 | 2,000 |
| 20 Mar 2024 | 1.7100 | 1.7500 | 1.7100 | 1.7100 | 1.7100 | - |
| 19 Mar 2024 | 1.7650 | 1.8000 | 1.7200 | 1.7350 | 1.7350 | 200 |
| 18 Mar 2024 | 1.7750 | 1.8350 | 1.7700 | 1.7800 | 1.7800 | 200 |
| 15 Mar 2024 | 1.8050 | 1.8050 | 1.7750 | 1.7850 | 1.7850 | 2,500 |
| 14 Mar 2024 | 1.7800 | 1.8050 | 1.7750 | 1.8050 | 1.8050 | 4,200 |
| 13 Mar 2024 | 1.7650 | 1.8200 | 1.7650 | 1.7800 | 1.7800 | 7,600 |
| 12 Mar 2024 | 1.8750 | 1.8750 | 1.7650 | 1.7850 | 1.7850 | 2,220 |
| 11 Mar 2024 | 1.7850 | 1.8350 | 1.7850 | 1.7900 | 1.7900 | 1,340 |
| 08 Mar 2024 | 1.8300 | 1.8550 | 1.7500 | 1.8550 | 1.8550 | 5,163 |
| 07 Mar 2024 | 1.8350 | 1.8950 | 1.8300 | 1.8300 | 1.8300 | 52 |
| 06 Mar 2024 | 1.8650 | 1.8650 | 1.8450 | 1.8450 | 1.8450 | 600 |
| 05 Mar 2024 | 1.8550 | 1.8650 | 1.8200 | 1.8650 | 1.8650 | 9,132 |
| 04 Mar 2024 | 1.8650 | 1.8950 | 1.8500 | 1.8500 | 1.8500 | 5,075 |
| 01 Mar 2024 | 1.9100 | 1.9100 | 1.8550 | 1.8650 | 1.8650 | - |
| 29 Feb 2024 | 1.8550 | 1.9300 | 1.8550 | 1.9100 | 1.9100 | 78 |
| 28 Feb 2024 | 1.9100 | 1.9100 | 1.8600 | 1.8700 | 1.8700 | - |
| 27 Feb 2024 | 1.8750 | 1.9150 | 1.8750 | 1.9100 | 1.9100 | 1,500 |
| 26 Feb 2024 | 1.8850 | 1.9200 | 1.8750 | 1.8750 | 1.8750 | 300 |
| 23 Feb 2024 | 1.9250 | 1.9250 | 1.8800 | 1.8800 | 1.8800 | 400 |
| 22 Feb 2024 | 1.9250 | 1.9400 | 1.9050 | 1.9250 | 1.9250 | 710 |
| 21 Feb 2024 | 1.9250 | 1.9550 | 1.9250 | 1.9250 | 1.9250 | 400 |
| 20 Feb 2024 | 1.9300 | 1.9350 | 1.9050 | 1.9250 | 1.9250 | 3,000 |
| 19 Feb 2024 | 1.9150 | 1.9500 | 1.9150 | 1.9250 | 1.9250 | 3,108 |
| 16 Feb 2024 | 1.9150 | 1.9300 | 1.9150 | 1.9150 | 1.9150 | - |
| 15 Feb 2024 | 1.9150 | 1.9150 | 1.9000 | 1.9150 | 1.9150 | 10 |
| 14 Feb 2024 | 1.9050 | 1.9150 | 1.9050 | 1.9100 | 1.9100 | - |
| 13 Feb 2024 | 1.9050 | 1.9500 | 1.9000 | 1.9050 | 1.9050 | - |
| 12 Feb 2024 | 1.9100 | 1.9250 | 1.9050 | 1.9100 | 1.9100 | - |
| 09 Feb 2024 | 1.9150 | 1.9450 | 1.9150 | 1.9150 | 1.9150 | - |
| 08 Feb 2024 | 1.9300 | 1.9900 | 1.9150 | 1.9200 | 1.9200 | 3,100 |
| 07 Feb 2024 | 1.9050 | 1.9650 | 1.9050 | 1.9350 | 1.9350 | 70 |
| 06 Feb 2024 | 1.9800 | 1.9800 | 1.9200 | 1.9200 | 1.9200 | 4,300 |
| 05 Feb 2024 | 2.0900 | 2.0900 | 1.9150 | 1.9400 | 1.9400 | - |
| 02 Feb 2024 | 2.0600 | 2.1200 | 2.0200 | 2.0900 | 2.0900 | - |
| 01 Feb 2024 | 2.0500 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | - |
| 31 Jan 2024 | 2.0100 | 2.0600 | 2.0000 | 2.0400 | 2.0400 | - |
| 30 Jan 2024 | 1.9150 | 2.0000 | 1.8950 | 2.0000 | 2.0000 | - |
| 29 Jan 2024 | 1.8250 | 1.9700 | 1.8050 | 1.9150 | 1.9150 | 2,048 |
| 26 Jan 2024 | 1.8250 | 1.8350 | 1.8150 | 1.8250 | 1.8250 | - |
| 25 Jan 2024 | 1.9050 | 1.9050 | 1.8200 | 1.8250 | 1.8250 | 5,650 |
| 24 Jan 2024 | 1.9350 | 1.9500 | 1.9000 | 1.9050 | 1.9050 | 8,030 |
| 23 Jan 2024 | 1.9250 | 1.9400 | 1.9050 | 1.9400 | 1.9400 | 800 |
| 22 Jan 2024 | 1.9450 | 1.9700 | 1.9050 | 1.9250 | 1.9250 | 3,178 |
| 19 Jan 2024 | 1.9700 | 2.0000 | 1.9250 | 1.9450 | 1.9450 | - |
| 18 Jan 2024 | 2.0000 | 2.0000 | 1.9700 | 1.9900 | 1.9900 | 300 |
| 17 Jan 2024 | 2.0300 | 2.0300 | 2.0000 | 2.0000 | 2.0000 | 175 |
| 16 Jan 2024 | 2.0300 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 400 |
| 15 Jan 2024 | 2.0300 | 2.0300 | 2.0200 | 2.0300 | 2.0300 | - |
| 12 Jan 2024 | 2.0400 | 2.0400 | 2.0100 | 2.0100 | 2.0100 | - |
| 11 Jan 2024 | 2.0600 | 2.0600 | 2.0300 | 2.0300 | 2.0300 | - |
| 10 Jan 2024 | 2.0600 | 2.0600 | 2.0500 | 2.0600 | 2.0600 | - |
| 09 Jan 2024 | 2.0600 | 2.0900 | 2.0600 | 2.0600 | 2.0600 | 40 |
| 08 Jan 2024 | 2.0600 | 2.0700 | 2.0600 | 2.0600 | 2.0600 | 1,200 |
| 05 Jan 2024 | 2.0700 | 2.0800 | 2.0400 | 2.0600 | 2.0600 | - |
| 04 Jan 2024 | 2.1100 | 2.1100 | 2.0700 | 2.0700 | 2.0700 | 8 |
| 03 Jan 2024 | 2.0700 | 2.1100 | 2.0700 | 2.1100 | 2.1100 | - |
| 02 Jan 2024 | 2.0500 | 2.1200 | 2.0500 | 2.0900 | 2.0900 | 7 |
| 29 Dec 2023 | 2.0500 | 2.0600 | 2.0300 | 2.0300 | 2.0300 | - |
| *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.