ABOUT YOU Holding SE (YOU.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.3950 | 4.6200 | 4.3950 | 4.5500 | 4.5500 | - |
| 02 May 2024 | 4.4550 | 4.4800 | 4.3800 | 4.3850 | 4.3850 | - |
| 30 Apr 2024 | 4.4950 | 4.5650 | 4.4650 | 4.4650 | 4.4650 | - |
| 29 Apr 2024 | 4.3700 | 4.4750 | 4.3000 | 4.4750 | 4.4750 | - |
| 26 Apr 2024 | 4.4200 | 4.4350 | 4.3650 | 4.3900 | 4.3900 | - |
| 25 Apr 2024 | 4.7400 | 4.7450 | 4.3650 | 4.3650 | 4.3650 | - |
| 24 Apr 2024 | 4.7050 | 4.7900 | 4.7050 | 4.7250 | 4.7250 | - |
| 23 Apr 2024 | 4.3850 | 4.7000 | 4.3850 | 4.6650 | 4.6650 | - |
| 22 Apr 2024 | 4.2450 | 4.4500 | 4.2450 | 4.3350 | 4.3350 | - |
| 19 Apr 2024 | 4.1700 | 4.2750 | 4.1700 | 4.2200 | 4.2200 | - |
| 18 Apr 2024 | 4.2300 | 4.2400 | 4.1700 | 4.2400 | 4.2400 | - |
| 17 Apr 2024 | 4.2050 | 4.2050 | 4.1500 | 4.1850 | 4.1850 | - |
| 16 Apr 2024 | 4.2050 | 4.2200 | 4.1500 | 4.1500 | 4.1500 | - |
| 15 Apr 2024 | 4.2550 | 4.2550 | 4.2200 | 4.2250 | 4.2250 | - |
| 12 Apr 2024 | 4.4450 | 4.4850 | 4.2300 | 4.2300 | 4.2300 | - |
| 11 Apr 2024 | 4.3100 | 4.4950 | 4.3100 | 4.4250 | 4.4250 | - |
| 10 Apr 2024 | 4.2550 | 4.3750 | 4.2550 | 4.2950 | 4.2950 | - |
| 09 Apr 2024 | 4.2250 | 4.2800 | 4.2200 | 4.2300 | 4.2300 | - |
| 08 Apr 2024 | 4.2400 | 4.2600 | 4.2100 | 4.2100 | 4.2100 | - |
| 05 Apr 2024 | 4.2700 | 4.3550 | 4.2150 | 4.2150 | 4.2150 | - |
| 04 Apr 2024 | 4.2650 | 4.3750 | 4.2650 | 4.3300 | 4.3300 | - |
| 03 Apr 2024 | 4.1450 | 4.2500 | 4.1000 | 4.2500 | 4.2500 | - |
| 02 Apr 2024 | 4.2800 | 4.2850 | 4.1250 | 4.1250 | 4.1250 | - |
| 28 Mar 2024 | 4.3500 | 4.3500 | 4.2060 | 4.2640 | 4.2640 | - |
| 27 Mar 2024 | 4.2540 | 4.3460 | 4.2540 | 4.2940 | 4.2940 | - |
| 26 Mar 2024 | 4.2660 | 4.2660 | 4.2360 | 4.2400 | 4.2400 | - |
| 25 Mar 2024 | 4.3320 | 4.3360 | 4.2680 | 4.2680 | 4.2680 | - |
| 22 Mar 2024 | 4.3120 | 4.3320 | 4.3120 | 4.3160 | 4.3160 | - |
| 21 Mar 2024 | 4.4240 | 4.4240 | 4.2600 | 4.2600 | 4.2600 | - |
| 20 Mar 2024 | 4.2760 | 4.3540 | 4.2760 | 4.3140 | 4.3140 | - |
| 19 Mar 2024 | 4.3240 | 4.3240 | 4.2200 | 4.2620 | 4.2620 | - |
| 18 Mar 2024 | 4.5340 | 4.5480 | 4.3080 | 4.3080 | 4.3080 | - |
| 15 Mar 2024 | 4.4640 | 4.6080 | 4.4640 | 4.4840 | 4.4840 | - |
| 14 Mar 2024 | 4.5660 | 4.5940 | 4.5120 | 4.5120 | 4.5120 | - |
| 13 Mar 2024 | 4.3680 | 4.6320 | 4.3680 | 4.5540 | 4.5540 | - |
| 12 Mar 2024 | 4.2280 | 4.4240 | 4.2280 | 4.3820 | 4.3820 | - |
| 11 Mar 2024 | 4.2940 | 4.3500 | 4.2020 | 4.2020 | 4.2020 | - |
| 08 Mar 2024 | 4.3580 | 4.3580 | 4.2120 | 4.2800 | 4.2800 | - |
| 07 Mar 2024 | 4.1480 | 4.2560 | 4.1240 | 4.1940 | 4.1940 | - |
| 06 Mar 2024 | 4.1280 | 4.1960 | 4.1280 | 4.1380 | 4.1380 | - |
| 05 Mar 2024 | 4.0940 | 4.2400 | 4.0940 | 4.1100 | 4.1100 | - |
| 04 Mar 2024 | 4.2760 | 4.3040 | 4.1680 | 4.1680 | 4.1680 | - |
| 01 Mar 2024 | 4.1380 | 4.2600 | 4.1200 | 4.2600 | 4.2600 | - |
| 29 Feb 2024 | 4.0320 | 4.1140 | 4.0320 | 4.1120 | 4.1120 | - |
| 28 Feb 2024 | 4.0500 | 4.0500 | 3.9700 | 4.0140 | 4.0140 | - |
| 27 Feb 2024 | 4.0020 | 4.0520 | 3.9920 | 4.0300 | 4.0300 | - |
| 26 Feb 2024 | 3.9720 | 3.9840 | 3.9440 | 3.9460 | 3.9460 | - |
| 23 Feb 2024 | 4.0100 | 4.0100 | 3.9600 | 3.9600 | 3.9600 | - |
| 22 Feb 2024 | 4.0280 | 4.0500 | 3.9920 | 3.9920 | 3.9920 | - |
| 21 Feb 2024 | 4.1020 | 4.1020 | 4.0000 | 4.0000 | 4.0000 | - |
| 20 Feb 2024 | 4.0700 | 4.1260 | 4.0260 | 4.0860 | 4.0860 | - |
| 19 Feb 2024 | 4.1020 | 4.1020 | 4.0060 | 4.0600 | 4.0600 | 1,000 |
| 16 Feb 2024 | 4.1920 | 4.2840 | 4.0920 | 4.0920 | 4.0920 | - |
| 15 Feb 2024 | 4.1440 | 4.2140 | 4.1440 | 4.1680 | 4.1680 | - |
| 14 Feb 2024 | 4.0440 | 4.1700 | 4.0440 | 4.1200 | 4.1200 | - |
| 13 Feb 2024 | 4.1060 | 4.2160 | 4.0320 | 4.0320 | 4.0320 | - |
| 12 Feb 2024 | 3.9920 | 4.1520 | 3.9920 | 4.1460 | 4.1460 | - |
| 09 Feb 2024 | 3.9120 | 4.0340 | 3.9120 | 3.9560 | 3.9560 | - |
| 08 Feb 2024 | 3.9320 | 4.0400 | 3.8980 | 3.8980 | 3.8980 | - |
| 07 Feb 2024 | 3.9040 | 3.9460 | 3.9040 | 3.9140 | 3.9140 | - |
| 06 Feb 2024 | 3.9160 | 3.9160 | 3.8260 | 3.8900 | 3.8900 | - |
| 05 Feb 2024 | 3.8780 | 4.0320 | 3.8780 | 3.8940 | 3.8940 | - |
| 02 Feb 2024 | 4.0720 | 4.1500 | 3.8700 | 3.8700 | 3.8700 | - |
| 01 Feb 2024 | 4.0340 | 4.1080 | 4.0140 | 4.1080 | 4.1080 | - |
| 31 Jan 2024 | 4.0060 | 4.0900 | 4.0060 | 4.0300 | 4.0300 | - |
| 30 Jan 2024 | 3.9980 | 4.0320 | 3.9940 | 3.9940 | 3.9940 | - |
| 29 Jan 2024 | 4.0040 | 4.0180 | 3.8980 | 3.9800 | 3.9800 | - |
| 26 Jan 2024 | 4.1120 | 4.1120 | 4.0140 | 4.0140 | 4.0140 | - |
| 25 Jan 2024 | 4.1780 | 4.2260 | 4.0980 | 4.0980 | 4.0980 | - |
| 24 Jan 2024 | 4.0700 | 4.2380 | 4.0700 | 4.1680 | 4.1680 | - |
| 23 Jan 2024 | 3.9060 | 4.1640 | 3.9060 | 4.0940 | 4.0940 | - |
| 22 Jan 2024 | 3.8940 | 3.9560 | 3.8860 | 3.8860 | 3.8860 | - |
| 19 Jan 2024 | 3.8820 | 3.9100 | 3.7920 | 3.9100 | 3.9100 | - |
| 18 Jan 2024 | 3.8520 | 3.9160 | 3.8520 | 3.8680 | 3.8680 | - |
| 17 Jan 2024 | 3.9560 | 3.9560 | 3.8000 | 3.8000 | 3.8000 | 401 |
| 16 Jan 2024 | 4.1120 | 4.1120 | 3.9880 | 3.9880 | 3.9880 | - |
| 15 Jan 2024 | 4.2700 | 4.2700 | 4.0800 | 4.2060 | 4.2060 | 1,180 |
| 12 Jan 2024 | 4.4180 | 4.4180 | 4.2380 | 4.2440 | 4.2440 | 100 |
| 11 Jan 2024 | 4.3020 | 4.9000 | 4.3020 | 4.3860 | 4.3860 | 2,500 |
| 10 Jan 2024 | 3.9920 | 4.0300 | 3.9240 | 3.9240 | 3.9240 | - |
| 09 Jan 2024 | 4.0640 | 4.0640 | 3.9680 | 3.9680 | 3.9680 | - |
| 08 Jan 2024 | 3.9920 | 4.0440 | 3.9760 | 4.0440 | 4.0440 | - |
| 05 Jan 2024 | 4.0320 | 4.0320 | 3.9660 | 3.9700 | 3.9700 | - |
| 04 Jan 2024 | 4.0560 | 4.0760 | 4.0180 | 4.0300 | 4.0300 | - |
| 03 Jan 2024 | 4.1200 | 4.1200 | 3.9840 | 3.9980 | 3.9980 | 200 |
| 02 Jan 2024 | 4.3020 | 4.3460 | 4.0860 | 4.0860 | 4.0860 | - |
| 29 Dec 2023 | 4.1840 | 4.3180 | 4.1840 | 4.3180 | 4.3180 | - |
| 28 Dec 2023 | 4.2000 | 4.2920 | 4.1760 | 4.1980 | 4.1980 | - |
| 27 Dec 2023 | 4.1720 | 4.3080 | 4.1720 | 4.1800 | 4.1800 | 20 |
| 22 Dec 2023 | 4.1520 | 4.2160 | 4.0540 | 4.1540 | 4.1540 | - |
| 21 Dec 2023 | 4.2060 | 4.2460 | 4.1100 | 4.1360 | 4.1360 | - |
| 20 Dec 2023 | 4.2440 | 4.3220 | 4.2040 | 4.2060 | 4.2060 | 228 |
| 19 Dec 2023 | 4.1520 | 4.2500 | 4.1520 | 4.2240 | 4.2240 | - |
| 18 Dec 2023 | 4.3800 | 4.3800 | 4.1360 | 4.1360 | 4.1360 | - |
| 15 Dec 2023 | 4.3560 | 4.5420 | 4.3560 | 4.3920 | 4.3920 | - |
| 14 Dec 2023 | 4.0340 | 4.3980 | 4.0340 | 4.3360 | 4.3360 | - |
| 13 Dec 2023 | 4.0220 | 4.0740 | 3.9800 | 3.9800 | 3.9800 | - |
| 12 Dec 2023 | 4.0480 | 4.0980 | 4.0080 | 4.0080 | 4.0080 | - |
| 11 Dec 2023 | 4.1900 | 4.1940 | 4.0300 | 4.0300 | 4.0300 | - |
| 08 Dec 2023 | 4.1020 | 4.2160 | 4.1020 | 4.1740 | 4.1740 | - |
| *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.