XETRA - Delayed Quote EUR

3U Holding AG (UUU.DE)

1.5300
-0.0550
(-3.47%)
At close: 5:36:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.59501.59501.50001.53001.530023,230
May 8, 20251.57501.59501.57501.58501.58501,372
May 7, 20251.60501.60501.57501.58501.5850315
May 6, 20251.59501.59501.58001.58501.58502,267
May 5, 20251.60501.60501.57501.60501.6050976
May 2, 20251.65501.65501.60001.60501.60507,109
Apr 30, 20251.57501.61501.55501.58501.5850616
Apr 29, 20251.55501.55501.55501.55501.5550-
Apr 28, 20251.54001.55501.54001.55501.55501,526
Apr 25, 20251.54501.56001.51501.56001.56009,513
Apr 24, 20251.46501.54001.46501.52501.52503,890
Apr 23, 20251.49501.53501.49001.49001.490016,007
Apr 22, 20251.46001.48001.46001.47501.47506,679
Apr 17, 20251.48001.50001.47001.48001.4800370
Apr 16, 20251.47001.47001.43001.45501.45502,048
Apr 15, 20251.43501.43501.43501.43501.4350-
Apr 14, 20251.40001.43501.40001.43501.4350382
Apr 11, 20251.44501.44501.42001.42001.4200841
Apr 10, 20251.43001.43001.40001.42501.42509,485
Apr 9, 20251.42001.42501.39001.40501.40508,662
Apr 8, 20251.41001.42001.39501.42001.42007,117
Apr 7, 20251.42501.43001.31001.41001.410021,266
Apr 4, 20251.51201.51201.41401.43201.432013,813
Apr 3, 20251.50201.53001.50201.52601.52606,457
Apr 2, 20251.54801.55001.54001.54001.54002,200
Apr 1, 20251.54801.55001.52001.52801.52806,068
Mar 31, 20251.52001.59801.52001.59801.5980301
Mar 28, 20251.59201.59801.54001.55201.552018,650
Mar 27, 20251.54601.57201.54601.57201.57206,336
Mar 26, 20251.57001.58001.57001.58001.5800100
Mar 25, 20251.53201.59801.53201.56201.56204,000
Mar 24, 20251.58001.58001.58001.58001.5800-
Mar 21, 20251.58001.58001.58001.58001.5800-
Mar 20, 20251.61001.61001.54001.58601.58608,590
Mar 19, 20251.61401.61401.61001.61001.6100359
Mar 18, 20251.63001.66001.61201.63601.63608,380
Mar 17, 20251.62601.62601.62601.62601.6260-
Mar 14, 20251.61001.64001.59601.62601.626014,699
Mar 13, 20251.63001.63001.62001.62001.62009,792
Mar 12, 20251.62001.66001.60001.64601.64607,205
Mar 11, 20251.65201.65201.62001.62001.62001,000
Mar 10, 20251.66601.70001.65801.65801.658054,329
Mar 7, 20251.68001.80001.62201.80001.800012,682
Mar 6, 20251.57201.69001.57201.63801.638038,231
Mar 5, 20251.59001.60401.59001.59601.596016,008
Mar 4, 20251.60001.60001.58201.60001.600027,747
Mar 3, 20251.61801.61801.55001.58601.586011,976
Feb 28, 20251.60401.61201.60001.60801.60807,825
Feb 27, 20251.64801.64801.62201.62201.62202,000
Feb 26, 20251.60401.63001.60401.62601.6260928
Feb 25, 20251.63201.64801.61001.62601.626010,578
Feb 24, 20251.64801.65001.61001.63001.6300648
Feb 21, 20251.63001.63001.63001.63001.6300-
Feb 20, 20251.63001.63001.63001.63001.6300-
Feb 19, 20251.69801.69801.56401.62801.62808,714
Feb 18, 20251.67001.67001.64001.67001.67003,767
Feb 17, 20251.69601.69601.66601.66601.6660262
Feb 14, 20251.69601.69601.64001.66001.660012,200
Feb 13, 20251.67001.69001.62201.66401.664010,510
Feb 12, 20251.66801.67601.66801.67601.67601,655
Feb 11, 20251.66801.66801.64001.65801.658015,724
Feb 10, 20251.66001.66001.66001.66001.6600-
Feb 7, 20251.69801.69801.63601.66001.66001,081
Feb 6, 20251.63801.69001.61201.66401.66408,530
Feb 5, 20251.59801.64801.59801.62001.62006,925
Feb 4, 20251.60001.62001.60001.62001.6200915
Feb 3, 20251.65801.65801.57201.61601.61602,909
Jan 31, 20251.62001.65201.62001.65201.652013,200
Jan 30, 20251.63001.68801.63001.66001.6600506
Jan 29, 20251.66001.66001.66001.66001.6600-
Jan 28, 20251.67001.67001.67001.67001.6700-
Jan 27, 20251.62201.69601.62201.66401.66408,087
Jan 24, 20251.65601.65601.65601.65601.6560-
Jan 23, 20251.69801.69801.62201.65601.65601,473
Jan 22, 20251.68001.68001.66601.66601.66606,693
Jan 21, 20251.64801.64801.64801.64801.6480-
Jan 20, 20251.64801.64801.64801.64801.6480-
Jan 17, 20251.64801.64801.64801.64801.6480-
Jan 16, 20251.68801.68801.64801.64801.648059
Jan 15, 20251.64201.69001.61001.65601.656012,609
Jan 14, 20251.62201.69601.61201.67001.670014,903
Jan 13, 20251.69601.71201.62401.66801.668017,313
Jan 10, 20251.61201.72001.61201.70601.706029,171
Jan 9, 20251.56001.60801.56001.60801.60805,600
Jan 8, 20251.58001.58001.58001.58001.5800-
Jan 7, 20251.61601.61601.58001.58001.580010,015
Jan 6, 20251.56001.57801.53601.56001.56004,362
Jan 3, 20251.55201.55601.55201.55601.55602,950
Jan 2, 20251.57201.59001.53401.55201.552012,252
Dec 30, 20241.53601.53601.53601.53601.5360-
Dec 27, 20241.53201.59001.52401.53601.536014,236
Dec 23, 20241.59801.59801.53401.56401.56402,035
Dec 20, 20241.59801.59801.54801.54801.54802,400
Dec 19, 20241.58001.58001.56001.56601.5660850
Dec 18, 20241.58201.61601.57201.57201.57207,092
Dec 17, 20241.59201.62601.58201.61001.610013,613
Dec 16, 20241.64801.64801.62401.62401.62403,285
Dec 13, 20241.58001.61201.57401.61201.612028,344
Dec 12, 20241.65001.65001.59001.61001.61001,820
Dec 11, 20241.56401.62801.56201.62401.62403,934
Dec 10, 20241.61001.61001.61001.61001.6100-
Dec 9, 20241.63801.63801.61001.61001.610025
Dec 6, 20241.56001.60001.56001.58201.58205,427
Dec 5, 20241.60001.60001.58001.58201.582022,632
Dec 4, 20241.58001.60201.57001.60201.60202,887
Dec 3, 20241.63801.63801.58001.60201.6020401
Dec 2, 20241.62801.62801.60001.62001.620012,702
Nov 29, 20241.61001.62601.60001.62601.62607,620
Nov 28, 20241.62201.62201.62201.62201.6220-
Nov 27, 20241.62001.62201.60201.62201.62204,750
Nov 26, 20241.63001.64801.60201.63601.63602,944
Nov 25, 20241.65001.69001.63001.66001.660023,550
Nov 22, 20241.62001.68801.62001.66001.66003,950
Nov 21, 20241.63201.65001.63001.65001.65008,255
Nov 20, 20241.61801.65601.61801.65601.6560386
Nov 19, 20241.60201.68801.60201.65201.652014,971
Nov 18, 20241.60001.60001.60001.60001.6000-
Nov 15, 20241.58801.63801.58001.60001.600013,013
Nov 14, 20241.58801.65801.58801.62601.62604,456
Nov 13, 20241.64801.65001.58001.60201.602018,468
Nov 12, 20241.56001.65601.56001.61601.616011,040
Nov 11, 20241.54201.58001.51001.58001.58005,046
Nov 8, 20241.55001.55801.50001.53601.536031,232
Nov 7, 20241.52001.59801.52001.59801.59802,512
Nov 6, 20241.54001.55001.51001.53601.536016,574
Nov 5, 20241.56601.57001.48001.55601.556025,483
Nov 4, 20241.63801.63801.56001.60001.60005,530
Nov 1, 20241.58001.64801.57001.64801.64805,733
Oct 31, 20241.61001.61001.52001.52801.528014,602
Oct 30, 20241.65001.65001.60001.64001.6400174
Oct 29, 20241.61201.65001.60201.62601.626014,946
Oct 28, 20241.63001.63201.60001.62601.626016,808
Oct 25, 20241.62201.65601.62201.65601.65602,439
Oct 24, 20241.69601.69601.63201.66201.66203,567
Oct 23, 20241.69801.69801.63001.66601.6660421
Oct 22, 20241.63201.69801.63201.66801.6680566
Oct 21, 20241.64201.67001.64001.66601.66603,999
Oct 18, 20241.62401.67001.62401.67001.67007,937
Oct 17, 20241.67001.67001.66001.66201.66203,165
Oct 16, 20241.67801.70001.63201.67001.670022,844
Oct 15, 20241.61401.65801.60001.63001.63008,381
Oct 14, 20241.60201.63001.60201.60801.60802,410
Oct 11, 20241.60001.62801.60001.62801.62801,138
Oct 10, 20241.61001.65601.61001.63401.6340167
Oct 9, 20241.61201.65601.61201.64001.64001,343
Oct 8, 20241.64001.64001.64001.64001.6400-
Oct 7, 20241.63201.65801.61401.65801.658019,079
Oct 4, 20241.70401.70401.63601.63601.636015,043
Oct 3, 20241.71001.71601.70201.71201.71207,308
Oct 2, 20241.72601.72601.70201.71001.71004,632
Oct 1, 20241.73801.74001.73201.74001.740014,296
Sep 30, 20241.70001.75801.70001.73001.7300878
Sep 27, 20241.69801.73801.69801.72801.72804,456
Sep 26, 20241.71801.72001.71801.72001.7200255
Sep 25, 20241.71001.73601.71001.72001.720012,073
Sep 24, 20241.70801.71601.70801.71601.716015,000
Sep 23, 20241.75801.75801.69801.72401.72401,480
Sep 20, 20241.70401.73201.69801.73201.7320933
Sep 19, 20241.73401.73401.73401.73401.7340-
Sep 18, 20241.71201.73001.69401.73001.73006,163
Sep 17, 20241.70401.75001.70201.74401.744015,963
Sep 16, 20241.72801.76401.70601.71201.712033,436
Sep 13, 20241.68401.72801.68401.70401.70402,534
Sep 12, 20241.70001.70001.64201.69601.696016,693
Sep 11, 20241.69001.69001.69001.69001.6900-
Sep 10, 20241.66001.73601.64001.73601.736015,400
Sep 9, 20241.70001.70001.69801.69801.69805,151
Sep 6, 20241.74001.74001.70401.72201.7220177
Sep 5, 20241.75001.75001.74001.75001.75003,387
Sep 4, 20241.70801.74001.70401.73401.73406,651
Sep 3, 20241.71401.75201.71401.75201.7520384
Sep 2, 20241.79801.79801.73401.73401.73407,653
Aug 30, 20241.79201.79801.75401.76201.76205,079
Aug 29, 20241.77201.77801.75201.75601.75606,164
Aug 28, 20241.75801.76601.72201.76601.76603,369
Aug 27, 20241.75001.76001.71401.74201.74204,109
Aug 26, 20241.74401.74401.71201.74201.74204,337
Aug 23, 20241.77801.77801.75001.75601.75601,027
Aug 22, 20241.75601.77001.73001.77001.77003,415
Aug 21, 20241.73201.75001.73001.75001.75001,695
Aug 20, 20241.76801.78001.73001.74601.746016,418
Aug 19, 20241.73001.76801.73001.75201.75206,845
Aug 16, 20241.74401.79801.73001.76601.76609,307
Aug 15, 20241.79801.80001.74601.74601.7460664
Aug 14, 20241.76601.76601.76601.76601.7660-
Aug 13, 20241.80001.80001.71601.75601.75601,719
Aug 12, 20241.75201.78601.74001.78601.78603,345
Aug 9, 20241.74001.84001.74001.84001.8400208
Aug 8, 20241.73801.83001.66001.83001.830013,631
Aug 7, 20241.70801.71801.59401.66601.66603,336
Aug 6, 20241.72001.72001.59601.63201.632013,704
Aug 5, 20241.69801.70001.64001.68001.680018,114
Aug 2, 20241.76001.78001.72001.73201.732016,076
Aug 1, 20241.79801.79801.76201.78001.78001,601
Jul 31, 20241.79801.80001.76001.76201.762011,208
Jul 30, 20241.77601.78801.77601.78801.78805,400
Jul 29, 20241.79201.79201.79201.79201.79204,978
Jul 26, 20241.79401.79401.79401.79401.7940-
Jul 25, 20241.81001.81001.79401.79401.7940378
Jul 24, 20241.77401.79401.77401.79401.7940129
Jul 23, 20241.79201.85801.78601.79601.79606,240
Jul 22, 20241.79001.81001.79001.81001.810080
Jul 19, 20241.79201.83601.79201.83601.8360211
Jul 18, 20241.82801.83401.82801.83401.83401,300
Jul 17, 20241.81201.81401.80601.80601.80605,351
Jul 16, 20241.81801.83601.80001.83601.83607,134
Jul 15, 20241.80801.81801.76401.78401.78406,517
Jul 12, 20241.81801.81801.80401.80401.80402,040
Jul 11, 20241.79001.82601.76001.77601.776023,607
Jul 10, 20241.80601.80601.80601.80601.806056
Jul 9, 20241.84001.84001.73201.79601.79601,137
Jul 8, 20241.86801.86801.79001.79001.790020,450
Jul 5, 20241.73001.76401.73001.76401.76403,472
Jul 4, 20241.74601.75001.71201.75001.75005,440
Jul 3, 20241.70001.77001.70001.74001.740013,853
Jul 2, 20241.76601.76601.71601.71601.71606,083
Jul 1, 20241.76601.76601.74801.74801.74801,380
Jun 28, 20241.73801.76801.73001.74201.742019,898
Jun 27, 20241.73001.73001.71401.71401.71404,673
Jun 26, 20241.73201.73201.73001.73001.7300170
Jun 25, 20241.73601.74601.73001.73201.732012,366
Jun 24, 20241.82001.82001.73201.75201.75209,232
Jun 21, 20241.73201.76601.73201.76601.7660221
Jun 20, 20241.82001.82001.77001.78601.78604,386
Jun 19, 20241.79801.79801.77201.78601.7860250
Jun 18, 20241.77401.77401.77401.77401.7740-
Jun 17, 20241.81401.81401.72201.77401.77408,517
Jun 14, 20241.80001.81601.80001.81601.81607,818
Jun 13, 20241.81601.85401.81201.85401.85401,150
Jun 12, 20241.80401.85201.80201.85201.85202,502
Jun 11, 20241.80801.83801.75401.82001.82008,135
Jun 10, 20241.86801.88001.75201.84001.840090,028
Jun 7, 20241.96001.96001.82401.90601.906030,484
Jun 6, 20241.90001.90001.85001.86601.866018,772
Jun 5, 20241.86001.90001.85401.90001.90001,077
Jun 4, 20241.96801.96801.85201.90201.90203,735
Jun 3, 20241.97201.97401.86201.94401.944017,964
May 31, 20241.98801.99001.92001.96401.964029,624
May 30, 20241.90801.96401.90801.96201.96207,259
May 29, 2024 0.05 Dividend
May 29, 20241.99002.04001.90202.00502.005072,983
May 28, 20242.01502.04502.00002.02501.97509,842
May 27, 20242.05002.05002.02502.02501.97507,922
May 24, 20242.02502.09502.00002.04001.989650,152
May 23, 20242.10002.10002.00002.03001.979924,037
May 22, 20242.04002.05502.04002.05502.00433,020
May 21, 20242.11002.11001.96801.99001.940945,936
May 20, 20242.06002.10502.06002.06502.01402,000
May 17, 20242.06002.07002.05502.07002.01894,769
May 16, 20242.08502.11502.03502.06502.01407,489
May 15, 20242.05502.06002.03502.05502.00432,418
May 14, 20242.02502.08502.02502.02501.975012,405
May 13, 20242.06502.07502.00502.05502.004336,583
May 10, 20242.03002.07502.02002.06502.014010,791
May 9, 20242.01502.02001.96401.96401.91556,733

Related Tickers

WOLF.DE Meta Wolf AG
2.9400
0.00%
 
GOB.DE Compagnie de Saint-Gobain S.A.
102.45
+4.24%
 
VIB3.DE Villeroy & Boch AG
17.70
-0.84%
 
STO3.DE Sto SE & Co. KGaA
118.00
-1.67%
 
STAI ScanTech AI Systems Inc.
1.4250
-2.40%