UmweltBank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 5.600 | 5.640 | 5.360 | 5.500 | 5.184 | 35,850 |
| 2024-08-22 | 5.740 | 5.740 | 5.440 | 5.540 | 5.222 | 24,574 |
| 2024-08-21 | 5.700 | 5.740 | 5.680 | 5.680 | 5.354 | 2,779 |
| 2024-08-20 | 5.780 | 5.800 | 5.700 | 5.700 | 5.372 | 4,760 |
| 2024-08-19 | 5.840 | 5.860 | 5.720 | 5.800 | 5.467 | 3,421 |
| 2024-08-16 | 5.700 | 5.900 | 5.700 | 5.740 | 5.410 | 6,600 |
| 2024-08-15 | 5.720 | 5.920 | 5.600 | 5.700 | 5.372 | 15,655 |
| 2024-08-14 | 5.720 | 5.720 | 5.720 | 5.720 | 5.391 | 21 |
| 2024-08-13 | 5.720 | 5.720 | 5.660 | 5.680 | 5.354 | 8,015 |
| 2024-08-12 | 5.720 | 5.720 | 5.640 | 5.640 | 5.316 | 3,554 |
| 2024-08-09 | 5.700 | 5.820 | 5.700 | 5.720 | 5.391 | 6,690 |
| 2024-08-08 | 5.840 | 5.840 | 5.720 | 5.760 | 5.429 | 3,158 |
| 2024-08-07 | 5.980 | 5.980 | 5.660 | 5.740 | 5.410 | 9,480 |
| 2024-08-06 | 5.780 | 5.940 | 5.760 | 5.840 | 5.504 | 7,082 |
| 2024-08-05 | 5.780 | 5.900 | 5.760 | 5.760 | 5.429 | 6,010 |
| 2024-08-02 | 5.920 | 5.940 | 5.620 | 5.620 | 5.297 | 22,031 |
| 2024-08-01 | 6.000 | 6.240 | 5.840 | 6.020 | 5.674 | 20,503 |
| 2024-07-31 | 5.920 | 5.980 | 5.800 | 5.980 | 5.636 | 8,181 |
| 2024-07-29 | 5.980 | 6.000 | 5.960 | 6.000 | 5.655 | 3,149 |
| 2024-07-26 | 6.060 | 6.100 | 5.940 | 6.000 | 5.655 | 2,773 |
| 2024-07-25 | 6.000 | 6.000 | 5.980 | 6.000 | 5.655 | 3,404 |
| 2024-07-24 | 5.980 | 6.100 | 5.980 | 6.040 | 5.693 | 1,607 |
| 2024-07-23 | 6.040 | 6.060 | 5.920 | 6.040 | 5.693 | 2,137 |
| 2024-07-22 | 6.040 | 6.040 | 5.880 | 5.940 | 5.599 | 5,925 |
| 2024-07-19 | 5.920 | 6.040 | 5.880 | 5.940 | 5.599 | 2,174 |
| 2024-07-18 | 6.080 | 6.120 | 5.880 | 6.020 | 5.674 | 4,694 |
| 2024-07-17 | 6.060 | 6.060 | 5.900 | 6.000 | 5.655 | 11,659 |
| 2024-07-16 | 6.080 | 6.160 | 6.060 | 6.100 | 5.749 | 9,346 |
| 2024-07-15 | 6.040 | 6.140 | 6.000 | 6.100 | 5.749 | 5,694 |
| 2024-07-12 | 6.180 | 6.180 | 5.920 | 6.020 | 5.674 | 15,077 |
| 2024-07-11 | 6.120 | 6.180 | 6.060 | 6.100 | 5.749 | 2,351 |
| 2024-07-10 | 6.280 | 6.280 | 6.140 | 6.160 | 5.806 | 4,376 |
| 2024-07-09 | 6.340 | 6.340 | 6.160 | 6.200 | 5.844 | 3,475 |
| 2024-07-08 | 6.300 | 6.300 | 6.200 | 6.240 | 5.881 | 5,040 |
| 2024-07-05 | 6.180 | 6.340 | 6.180 | 6.300 | 5.938 | 7,569 |
| 2024-07-04 | 6.460 | 6.460 | 6.120 | 6.260 | 5.900 | 16,570 |
| 2024-07-03 | 6.340 | 6.440 | 6.280 | 6.400 | 6.032 | 6,499 |
| 2024-07-02 | 6.400 | 6.500 | 6.340 | 6.380 | 6.013 | 7,335 |
| 2024-07-01 | 6.540 | 6.540 | 6.380 | 6.380 | 6.013 | 7,458 |
| 2024-06-28 | 6.500 | 6.560 | 6.500 | 6.520 | 6.145 | 925 |
| 2024-06-27 | 6.600 | 6.660 | 6.540 | 6.540 | 6.164 | 2,111 |
| 2024-06-26 | 6.480 | 6.480 | 6.380 | 6.460 | 6.089 | 277 |
| 2024-06-25 | 6.440 | 6.500 | 6.440 | 6.440 | 6.070 | 3,915 |
| 2024-06-24 | 6.460 | 6.480 | 6.400 | 6.460 | 6.089 | 2,240 |
| 2024-06-21 | 6.580 | 6.580 | 6.320 | 6.360 | 5.994 | 4,604 |
| 2024-06-20 | 6.480 | 6.480 | 6.440 | 6.440 | 6.070 | 3,458 |
| 2024-06-19 | 6.500 | 6.500 | 6.340 | 6.440 | 6.070 | 4,807 |
| 2024-06-18 | 6.800 | 6.800 | 6.400 | 6.440 | 6.070 | 6,324 |
| 2024-06-17 | 7.000 | 7.000 | 6.540 | 6.640 | 6.258 | 13,834 |
| 2024-06-14 | 6.980 | 6.980 | 6.880 | 6.920 | 6.522 | 1,676 |
| 2024-06-12 | 6.940 | 6.940 | 6.940 | 6.940 | 6.541 | 1,048 |
| 2024-06-11 | 6.840 | 6.980 | 6.840 | 6.980 | 6.579 | 2,151 |
| 2024-06-10 | 6.800 | 6.800 | 6.780 | 6.780 | 6.390 | 2,268 |
| 2024-06-07 | 7.000 | 7.000 | 6.740 | 6.780 | 6.390 | 7,199 |
| 2024-06-06 | 7.040 | 7.040 | 6.900 | 6.960 | 6.560 | 3,802 |
| 2024-06-05 | 7.040 | 7.040 | 6.980 | 6.980 | 6.579 | 90 |
| 2024-06-04 | 7.000 | 7.000 | 6.940 | 6.980 | 6.579 | 2,709 |
| 2024-06-03 | 6.880 | 7.000 | 6.880 | 6.980 | 6.579 | 5,358 |
| 2024-05-31 | 6.900 | 6.980 | 6.900 | 6.980 | 6.579 | 159 |
| 2024-05-30 | 7.000 | 7.000 | 6.900 | 6.940 | 6.541 | 415 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.0500 EUR |
| 2023-06-30 | 0.2300 EUR |
| 2022-06-24 | 0.2300 EUR |
| 2021-06-25 | 0.3300 EUR |
| 2020-11-06 | 0.2300 EUR |
| 2019-06-28 | 0.2300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.