UmweltBank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 6.900 | 6.940 | 6.900 | 6.940 | 6.541 | 69 |
| 2024-05-28 | 7.000 | 7.000 | 6.880 | 6.920 | 6.522 | 6,732 |
| 2024-05-27 | 7.000 | 7.080 | 7.000 | 7.020 | 6.616 | 6,029 |
| 2024-05-24 | 6.980 | 6.980 | 6.900 | 6.940 | 6.541 | 129 |
| 2024-05-23 | 7.000 | 7.000 | 6.880 | 6.940 | 6.541 | 3,856 |
| 2024-05-22 | 6.980 | 6.980 | 6.820 | 6.820 | 6.428 | 8,215 |
| 2024-05-21 | 6.820 | 6.980 | 6.820 | 6.900 | 6.503 | 2,486 |
| 2024-05-20 | 6.680 | 6.920 | 6.560 | 6.920 | 6.522 | 11,627 |
| 2024-05-17 | 6.360 | 6.680 | 6.360 | 6.560 | 6.183 | 8,533 |
| 2024-05-16 | 6.540 | 6.580 | 6.420 | 6.440 | 6.070 | 9,846 |
| 2024-05-15 | 6.680 | 6.680 | 6.280 | 6.540 | 6.164 | 18,520 |
| 2024-05-14 | 6.620 | 6.660 | 6.520 | 6.660 | 6.277 | 2,437 |
| 2024-05-13 | 6.640 | 6.740 | 6.640 | 6.740 | 6.353 | 1,582 |
| 2024-05-10 | 6.680 | 6.680 | 6.480 | 6.580 | 6.202 | 5,236 |
| 2024-05-09 | 6.660 | 6.800 | 6.660 | 6.720 | 6.334 | 67 |
| 2024-05-08 | 6.780 | 6.800 | 6.760 | 6.800 | 6.409 | 2,977 |
| 2024-05-07 | 6.640 | 6.640 | 6.400 | 6.480 | 6.108 | 14,703 |
| 2024-05-06 | 6.700 | 6.740 | 6.560 | 6.560 | 6.183 | 2,172 |
| 2024-05-03 | 6.340 | 6.640 | 6.340 | 6.640 | 6.258 | 6,027 |
| 2024-05-02 | 6.440 | 6.440 | 6.220 | 6.320 | 5.957 | 2,269 |
| 2024-04-30 | 6.540 | 6.540 | 6.300 | 6.440 | 6.070 | 2,352 |
| 2024-04-29 | 6.420 | 6.620 | 6.400 | 6.400 | 6.032 | 12,869 |
| 2024-04-26 | 6.480 | 6.560 | 6.420 | 6.560 | 6.183 | 2,587 |
| 2024-04-25 | 6.420 | 6.420 | 6.420 | 6.420 | 6.051 | 1,580 |
| 2024-04-24 | 6.400 | 6.560 | 6.400 | 6.540 | 6.164 | 628 |
| 2024-04-23 | 6.520 | 6.560 | 6.420 | 6.560 | 6.183 | 5,123 |
| 2024-04-22 | 6.300 | 6.400 | 6.300 | 6.380 | 6.013 | 119 |
| 2024-04-19 | 6.460 | 6.480 | 6.320 | 6.360 | 5.994 | 2,205 |
| 2024-04-17 | 6.200 | 6.560 | 6.200 | 6.560 | 6.183 | 10,553 |
| 2024-04-16 | 6.200 | 6.340 | 6.200 | 6.260 | 5.900 | 2,094 |
| 2024-04-15 | 6.320 | 6.460 | 6.320 | 6.420 | 6.051 | 3,399 |
| 2024-04-12 | 6.460 | 6.460 | 6.300 | 6.300 | 5.938 | 12,345 |
| 2024-04-11 | 6.680 | 6.780 | 6.560 | 6.560 | 6.183 | 8,610 |
| 2024-04-10 | 6.520 | 6.640 | 6.400 | 6.540 | 6.164 | 7,769 |
| 2024-04-09 | 7.020 | 7.020 | 6.260 | 6.600 | 6.221 | 19,498 |
| 2024-04-08 | 7.580 | 7.580 | 6.500 | 7.040 | 6.635 | 16,980 |
| 2024-04-05 | 7.880 | 7.880 | 7.400 | 7.500 | 7.069 | 14,976 |
| 2024-04-04 | 7.800 | 7.800 | 7.780 | 7.800 | 7.352 | 343 |
| 2024-04-03 | 7.860 | 7.860 | 7.760 | 7.820 | 7.370 | 2,091 |
| 2024-04-02 | 8.000 | 8.000 | 7.800 | 7.800 | 7.352 | 14,258 |
| 2024-03-28 | 8.000 | 8.000 | 7.900 | 8.000 | 7.540 | 6,285 |
| 2024-03-27 | 7.900 | 8.000 | 7.760 | 7.940 | 7.484 | 18,001 |
| 2024-03-26 | 7.580 | 7.900 | 7.540 | 7.760 | 7.314 | 14,675 |
| 2024-03-25 | 7.500 | 7.700 | 7.460 | 7.560 | 7.125 | 3,872 |
| 2024-03-22 | 7.500 | 7.680 | 7.340 | 7.400 | 6.975 | 7,397 |
| 2024-03-21 | 7.300 | 7.500 | 7.280 | 7.500 | 7.069 | 4,089 |
| 2024-03-20 | 7.140 | 7.400 | 7.020 | 7.140 | 6.730 | 6,833 |
| 2024-03-19 | 6.700 | 7.200 | 6.640 | 7.200 | 6.786 | 8,488 |
| 2024-03-18 | 6.020 | 6.680 | 6.020 | 6.560 | 6.183 | 17,717 |
| 2024-03-15 | 6.240 | 6.240 | 5.980 | 6.080 | 5.731 | 5,324 |
| 2024-03-14 | 6.160 | 6.240 | 5.940 | 6.240 | 5.881 | 871 |
| 2024-03-13 | 6.000 | 6.180 | 5.900 | 6.160 | 5.806 | 8,852 |
| 2024-03-12 | 5.980 | 5.980 | 5.720 | 5.860 | 5.523 | 10,984 |
| 2024-03-11 | 5.800 | 5.980 | 5.300 | 5.900 | 5.561 | 29,965 |
| 2024-03-08 | 6.440 | 6.580 | 5.440 | 5.800 | 5.467 | 12,910 |
| 2024-03-07 | 6.560 | 6.560 | 6.440 | 6.540 | 6.164 | 4,460 |
| 2024-03-06 | 6.540 | 6.840 | 6.540 | 6.660 | 6.277 | 4,267 |
| 2024-03-05 | 5.880 | 6.440 | 5.500 | 6.440 | 6.070 | 33,859 |
| 2024-03-04 | 6.100 | 6.240 | 6.000 | 6.020 | 5.674 | 6,578 |
| 2024-03-01 | 6.020 | 6.240 | 6.000 | 6.240 | 5.881 | 4,166 |
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.