UK markets closed

3U Holding AG (UUU.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.8060-0.0220 (-1.20%)
At close: 05:59PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241.81001.81001.76601.80601.806060
13 Jun 20241.81001.82801.81001.82801.8280-
12 Jun 20241.81001.81001.80801.80801.8080-
11 Jun 20241.80201.80801.75401.80801.8080150
10 Jun 20241.82201.82201.75601.80401.80407,030
07 Jun 20241.83201.86201.82201.83201.8320-
06 Jun 20241.87201.89801.82801.83001.83002,750
05 Jun 20241.85401.87001.85401.86201.86201,122
04 Jun 20241.91401.91401.85001.85001.8500-
03 Jun 20241.91201.97001.87201.91401.91403,554
31 May 20241.93601.97601.91201.91601.91603,166
30 May 20241.97201.97201.90401.93801.9380-
29 May 20241.94002.03501.93601.97201.97203,980
29 May 20240.05 Dividend
28 May 20241.99402.05501.98002.01001.960020
27 May 20241.99202.00501.99202.00501.9551-
24 May 20241.99202.04001.99202.01001.96001,000
23 May 20242.00502.06501.96401.99201.9424-
22 May 20242.00502.02501.95202.00501.955120
21 May 20242.05502.05501.96202.00501.95514,000
20 May 20242.10502.10502.04002.04001.98931,500
17 May 20242.05502.07502.04502.05001.9990-
16 May 20242.05502.07002.04002.04001.9893-
15 May 20242.04002.05502.04002.04501.9941-
14 May 20242.03502.08502.02502.04001.989332,999
13 May 20242.03002.07502.00502.03501.98444,245
10 May 20241.94202.09501.94202.06502.013632,000
09 May 20241.93802.02001.93801.94001.89171,400
08 May 20242.05502.05501.93601.93801.88988,500
07 May 20242.05002.08002.04502.05502.0039-
06 May 20242.12002.12502.04502.05502.0039800
03 May 20242.08502.13502.08002.11502.0624-
02 May 20242.10002.11502.05002.08502.03313
30 Apr 20242.06502.10002.01502.10002.0478-
29 Apr 20242.06002.09002.04502.07002.0185-
26 Apr 20242.05502.10502.05002.05502.0039-
25 Apr 20242.07002.17002.03002.05502.003913,798
24 Apr 20242.12502.15002.04502.06502.01361,500
23 Apr 20242.03502.21502.03502.10502.0526780
22 Apr 20242.01502.04002.00502.02501.97463,297
19 Apr 20241.85202.01001.84201.97001.92105,480
18 Apr 20241.85201.88201.84201.87201.8254-
17 Apr 20241.81201.88401.79601.85201.805911,620
16 Apr 20241.78201.85601.78201.81201.7669280
15 Apr 20241.80001.88001.77201.78201.7377250
12 Apr 20241.78601.84201.75801.78201.7377100
11 Apr 20241.74201.80601.74201.78601.7416-
10 Apr 20241.80201.81201.76001.76001.71621,800
09 Apr 20241.74201.80201.74201.80201.75722,200
08 Apr 20241.74201.76801.72801.75201.70843
05 Apr 20241.75201.75201.74001.74001.6967-
04 Apr 20241.75201.75201.73201.75201.7084500
03 Apr 20241.75201.75201.74201.75201.70842,500
02 Apr 20241.71401.77001.71201.75201.70842,500
28 Mar 20241.76501.77001.70501.71501.67231,000
27 Mar 20241.73001.79501.70001.75501.711317,180
26 Mar 20241.72501.74501.72501.73001.6870-
25 Mar 20241.73001.76001.72501.72501.6821-
22 Mar 20241.72001.78501.71501.72501.682160
21 Mar 20241.71001.76001.70501.71001.66752,000
20 Mar 20241.71001.75001.71001.71001.6675-
19 Mar 20241.76501.80001.72001.73501.6918200
18 Mar 20241.77501.83501.77001.78001.7357200
15 Mar 20241.80501.80501.77501.78501.74062,500
14 Mar 20241.78001.80501.77501.80501.76014,200
13 Mar 20241.76501.82001.76501.78001.73577,600
12 Mar 20241.87501.87501.76501.78501.74062,220
11 Mar 20241.78501.83501.78501.79001.74551,340
08 Mar 20241.83001.85501.75001.85501.80895,163
07 Mar 20241.83501.89501.83001.83001.784552
06 Mar 20241.86501.86501.84501.84501.7991600
05 Mar 20241.85501.86501.82001.86501.81869,132
04 Mar 20241.86501.89501.85001.85001.80405,075
01 Mar 20241.91001.91001.85501.86501.8186-
29 Feb 20241.85501.93001.85501.91001.862578
28 Feb 20241.91001.91001.86001.87001.8235-
27 Feb 20241.87501.91501.87501.91001.86251,500
26 Feb 20241.88501.92001.87501.87501.8284300
23 Feb 20241.92501.92501.88001.88001.8332400
22 Feb 20241.92501.94001.90501.92501.8771710
21 Feb 20241.92501.95501.92501.92501.8771400
20 Feb 20241.93001.93501.90501.92501.87713,000
19 Feb 20241.91501.95001.91501.92501.87713,108
16 Feb 20241.91501.93001.91501.91501.8674-
15 Feb 20241.91501.91501.90001.91501.867410
14 Feb 20241.90501.91501.90501.91001.8625-
13 Feb 20241.90501.95001.90001.90501.8576-
12 Feb 20241.91001.92501.90501.91001.8625-
09 Feb 20241.91501.94501.91501.91501.8674-
08 Feb 20241.93001.99001.91501.92001.87223,100
07 Feb 20241.90501.96501.90501.93501.886970
06 Feb 20241.98001.98001.92001.92001.87224,300
05 Feb 20242.09002.09001.91501.94001.8917-
02 Feb 20242.06002.12002.02002.09002.0380-
01 Feb 20242.05002.06002.04002.06002.0088-
31 Jan 20242.01002.06002.00002.04001.9893-
30 Jan 20241.91502.00001.89502.00001.9502-
29 Jan 20241.82501.97001.80501.91501.86742,048
26 Jan 20241.82501.83501.81501.82501.7796-
25 Jan 20241.90501.90501.82001.82501.77965,650
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...