3U HOLDING AG UUU
XETR · Germany · Producer Manufacturing
€0.9520-0.05 (-4.61%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.95 | -4.61% | €1.00 | €1.00 | €0.94 | 3.97K |
| 2026-09-30 | €1.00 | +0.20% | €1.00 | €1.00 | €0.96 | 10.72K |
| 2026-09-29 | €1.00 | +1.63% | €0.98 | €1.00 | €0.95 | 1.29K |
| 2026-09-28 | €0.98 | -1.80% | €0.97 | €1.00 | €0.96 | 1.43K |
| 2026-09-25 | €1.00 | 0.00% | €0.99 | €1.00 | €0.97 | 3.79K |
| 2026-09-24 | €1.00 | -1.19% | €0.98 | €1.00 | €0.98 | 11 |
| 2026-09-23 | €1.01 | +3.27% | €0.96 | €1.01 | €0.96 | 26.99K |
| 2026-09-22 | €0.98 | -1.01% | €0.97 | €0.99 | €0.96 | 2.85K |
| 2026-09-21 | €0.99 | +6.24% | €0.93 | €0.99 | €0.93 | 55.99K |
| 2026-09-18 | €0.93 | -1.06% | €0.93 | €0.96 | €0.92 | 7.75K |
| 2026-09-17 | €0.94 | -0.42% | €0.93 | €0.96 | €0.90 | 16.45K |
| 2026-09-16 | €0.94 | -1.26% | €0.96 | €0.96 | €0.92 | 377 |
| 2026-09-15 | €0.96 | -1.44% | €0.97 | €0.97 | €0.93 | 4.09K |
| 2026-09-14 | €0.97 | +0.41% | €0.97 | €0.97 | €0.92 | 9.08K |
| 2026-09-11 | €0.97 | +3.87% | €0.95 | €0.97 | €0.95 | 0 |
| 2026-09-10 | €0.93 | -1.06% | €0.92 | €0.95 | €0.92 | 1.37K |
| 2026-09-09 | €0.94 | -3.09% | €0.96 | €0.97 | €0.94 | 8.66K |
| 2026-09-08 | €0.97 | -1.02% | €0.97 | €0.98 | €0.96 | 5.96K |
| 2026-09-07 | €0.98 | -1.01% | €0.99 | €0.99 | €0.96 | 2.44K |
| 2026-09-04 | €0.99 | +1.43% | €0.99 | €1.04 | €0.97 | 46.22K |
| 2026-09-03 | €0.98 | +2.74% | €0.93 | €0.98 | €0.92 | 30.39K |
| 2026-09-02 | €0.95 | +0.21% | €0.94 | €0.96 | €0.94 | 1.03K |
| 2026-09-01 | €0.95 | -0.21% | €0.96 | €0.96 | €0.94 | 1.63K |
| 2026-08-31 | €0.95 | -1.66% | €0.99 | €0.99 | €0.95 | 1.98K |
| 2026-08-28 | €0.97 | +2.55% | €0.97 | €0.97 | €0.97 | 0 |
| 2026-08-27 | €0.94 | -2.89% | €0.97 | €0.99 | €0.94 | 5.35K |
| 2026-08-26 | €0.97 | 0.00% | €0.95 | €0.99 | €0.94 | 4.07K |
| 2026-08-25 | €0.97 | +2.11% | €0.95 | €0.97 | €0.94 | 12.50K |
| 2026-08-24 | €0.95 | 0.00% | €0.99 | €0.99 | €0.95 | 8.66K |
| 2026-08-21 | €0.95 | -1.66% | €0.97 | €0.99 | €0.94 | 79.16K |
| 2026-08-20 | €0.97 | 0.00% | €0.97 | €0.97 | €0.93 | 1.82K |
| 2026-08-19 | €0.97 | +3.87% | €0.94 | €0.97 | €0.93 | 14.74K |
| 2026-08-18 | €0.93 | -3.53% | €0.94 | €0.94 | €0.92 | 8.52K |
| 2026-08-17 | €0.96 | +1.05% | €0.97 | €0.97 | €0.94 | 5.64K |
| 2026-08-14 | €0.95 | -1.65% | €0.94 | €0.97 | €0.93 | 1.27K |
| 2026-08-13 | €0.97 | 0.00% | €0.97 | €0.97 | €0.90 | 11.75K |
| 2026-08-12 | €0.97 | -0.82% | €0.95 | €0.97 | €0.91 | 22.92K |
| 2026-08-11 | €0.98 | +0.20% | €0.95 | €0.98 | €0.94 | 2.74K |
| 2026-08-10 | €0.98 | -0.20% | €0.99 | €0.99 | €0.96 | 189 |
| 2026-08-07 | €0.98 | +0.82% | €0.98 | €0.98 | €0.93 | 4.05K |
| 2026-08-06 | €0.97 | 0.00% | €1.00 | €1.00 | €0.93 | 1.89K |
| 2026-08-05 | €0.97 | -1.62% | €0.99 | €0.99 | €0.95 | 65.99K |
| 2026-08-04 | €0.99 | +3.79% | €0.92 | €0.99 | €0.92 | 22.56K |
| 2026-08-03 | €0.95 | -6.40% | €1.00 | €1.00 | €0.94 | 20.65K |
| 2026-07-31 | €1.01 | -1.46% | €1.01 | €1.01 | €1.01 | 8.58K |
| 2026-07-30 | €1.03 | -1.90% | €1.03 | €1.03 | €1.03 | 1.01K |
| 2026-07-29 | €1.05 | -0.94% | €1.06 | €1.06 | €1.05 | 226 |
| 2026-07-28 | €1.06 | -0.93% | €1.00 | €1.06 | €1.00 | 4.77K |
| 2026-07-27 | €1.07 | 0.00% | €1.03 | €1.07 | €1.03 | 988 |
| 2026-07-24 | €1.07 | +1.90% | €1.07 | €1.07 | €1.07 | 0 |
| 2026-07-23 | €1.05 | 0.00% | €1.06 | €1.06 | €0.98 | 5.04K |
| 2026-07-22 | €1.05 | 0.00% | €1.04 | €1.05 | €1.04 | 1 |
| 2026-07-21 | €1.05 | +3.96% | €1.04 | €1.07 | €1.01 | 12.10K |
| 2026-07-20 | €1.01 | -2.88% | €1.10 | €1.10 | €1.01 | 13.64K |
| 2026-07-17 | €1.04 | -1.89% | €1.04 | €1.04 | €1.04 | 2.00K |
| 2026-07-16 | €1.06 | -3.64% | €1.10 | €1.10 | €1.04 | 2.09K |
| 2026-07-15 | €1.10 | +3.77% | €1.09 | €1.10 | €1.03 | 840 |
| 2026-07-14 | €1.06 | +3.41% | €1.09 | €1.09 | €1.06 | 1 |
| 2026-07-13 | €1.02 | -5.53% | €1.09 | €1.09 | €1.02 | 3.87K |
| 2026-07-10 | €1.09 | +1.40% | €1.08 | €1.09 | €1.07 | 1.92K |
| 2026-07-09 | €1.07 | 0.00% | €1.07 | €1.07 | €1.07 | 230 |
| 2026-07-08 | €1.07 | -1.83% | €1.02 | €1.07 | €1.02 | 277 |
| 2026-07-07 | €1.09 | -0.91% | €1.10 | €1.10 | €1.05 | 16.37K |
| 2026-07-06 | €1.10 | +2.80% | €1.10 | €1.10 | €1.08 | 2.72K |
| 2026-07-03 | €1.07 | -0.47% | €1.08 | €1.08 | €1.06 | 2.02K |
| 2026-07-02 | €1.08 | +2.38% | €1.08 | €1.08 | €1.08 | 12 |
| 2026-07-01 | €1.05 | -2.78% | €1.08 | €1.08 | €1.04 | 5.85K |
| 2026-06-30 | €1.08 | 0.00% | €1.08 | €1.08 | €1.04 | 37.69K |
| 2026-06-29 | €1.08 | 0.00% | €1.05 | €1.08 | €1.05 | 1.12K |
| 2026-06-26 | €1.08 | -3.57% | €1.09 | €1.09 | €1.08 | 30 |
| 2026-06-25 | €1.12 | 0.00% | €1.12 | €1.12 | €1.12 | 0 |
| 2026-06-24 | €1.12 | +6.67% | €1.05 | €1.12 | €1.05 | 10.90K |
| 2026-06-23 | €1.05 | -3.67% | €1.09 | €1.09 | €1.04 | 4.27K |
| 2026-06-22 | €1.09 | +0.46% | €1.12 | €1.12 | €1.05 | 18.51K |
| 2026-06-19 | €1.09 | -3.12% | €1.11 | €1.11 | €1.09 | 4.86K |
| 2026-06-18 | €1.12 | +0.45% | €1.09 | €1.12 | €1.09 | 4.21K |
| 2026-06-17 | €1.12 | -0.45% | €1.07 | €1.12 | €1.06 | 4.10K |
| 2026-06-16 | €1.12 | 0.00% | €1.12 | €1.12 | €1.08 | 4.10K |
| 2026-06-15 | €1.12 | +1.36% | €1.12 | €1.12 | €1.08 | 27.11K |
| 2026-06-12 | €1.11 | -0.90% | €1.15 | €1.15 | €1.09 | 22.47K |
| 2026-06-11 | €1.12 | +0.45% | €1.12 | €1.12 | €1.11 | 1.30K |
| 2026-06-10 | €1.11 | -1.77% | €1.09 | €1.12 | €1.08 | 12.14K |
| 2026-06-09 | €1.13 | +0.89% | €1.12 | €1.14 | €1.12 | 17.33K |
| 2026-06-08 | €1.12 | -1.75% | €1.14 | €1.14 | €1.08 | 13.28K |
| 2026-06-05 | €1.14 | -0.44% | €1.12 | €1.14 | €1.09 | 12.00K |
| 2026-06-04 | €1.14 | +3.15% | €1.12 | €1.14 | €1.12 | 2.75K |
| 2026-06-03 | €1.11 | +1.37% | €1.11 | €1.15 | €1.11 | 1.77K |
| 2026-06-02 | €1.10 | -2.67% | €1.10 | €1.15 | €1.10 | 17.17K |
| 2026-06-01 | €1.13 | -1.32% | €1.14 | €1.14 | €1.10 | 21.92K |
| 2026-05-29 | €1.14 | 0.00% | €1.12 | €1.14 | €1.12 | 4.26K |