UmweltBank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 6.580 | 6.580 | 5.960 | 6.000 | 5.655 | 16,179 |
| 2024-02-28 | 6.780 | 6.900 | 6.480 | 6.480 | 6.108 | 18,344 |
| 2024-02-27 | 6.760 | 6.900 | 6.500 | 6.640 | 6.258 | 22,569 |
| 2024-02-26 | 6.800 | 6.980 | 6.780 | 6.920 | 6.522 | 2,652 |
| 2024-02-23 | 6.940 | 6.940 | 6.900 | 6.900 | 6.503 | 471 |
| 2024-02-22 | 6.980 | 6.980 | 6.940 | 6.940 | 6.541 | 21 |
| 2024-02-21 | 7.040 | 7.140 | 6.980 | 6.980 | 6.579 | 3,893 |
| 2024-02-20 | 6.880 | 7.080 | 6.880 | 7.040 | 6.635 | 736 |
| 2024-02-19 | 6.900 | 7.100 | 6.800 | 7.000 | 6.598 | 6,426 |
| 2024-02-16 | 7.000 | 7.060 | 6.820 | 6.940 | 6.541 | 2,730 |
| 2024-02-15 | 7.100 | 7.100 | 6.880 | 7.100 | 6.692 | 3,745 |
| 2024-02-14 | 7.560 | 7.560 | 7.020 | 7.020 | 6.616 | 4,879 |
| 2024-02-13 | 7.520 | 7.640 | 7.520 | 7.600 | 7.163 | 6,012 |
| 2024-02-12 | 7.340 | 7.480 | 7.300 | 7.400 | 6.975 | 4,331 |
| 2024-02-09 | 7.160 | 7.320 | 7.000 | 7.240 | 6.824 | 25,220 |
| 2024-02-08 | 7.000 | 7.200 | 6.980 | 7.080 | 6.673 | 7,740 |
| 2024-02-07 | 7.040 | 7.080 | 6.960 | 7.040 | 6.635 | 5,620 |
| 2024-02-06 | 7.000 | 7.020 | 6.900 | 6.900 | 6.503 | 8,153 |
| 2024-02-05 | 7.060 | 7.060 | 6.980 | 7.020 | 6.616 | 4,487 |
| 2024-02-02 | 7.180 | 7.200 | 6.960 | 6.960 | 6.560 | 6,236 |
| 2024-02-01 | 7.360 | 7.360 | 7.160 | 7.160 | 6.748 | 1,472 |
| 2024-01-31 | 7.580 | 7.580 | 7.260 | 7.320 | 6.899 | 2,716 |
| 2024-01-30 | 7.720 | 7.720 | 7.300 | 7.360 | 6.937 | 1,421 |
| 2024-01-29 | 7.900 | 7.900 | 7.600 | 7.660 | 7.220 | 6,285 |
| 2024-01-26 | 8.120 | 8.140 | 7.900 | 7.900 | 7.446 | 5,367 |
| 2024-01-25 | 8.140 | 8.140 | 8.020 | 8.100 | 7.634 | 2,528 |
| 2024-01-24 | 8.120 | 8.180 | 8.080 | 8.140 | 7.672 | 2,497 |
| 2024-01-23 | 8.160 | 8.220 | 8.160 | 8.220 | 7.747 | 1,472 |
| 2024-01-22 | 8.280 | 8.360 | 8.180 | 8.240 | 7.766 | 2,265 |
| 2024-01-19 | 8.280 | 8.340 | 8.220 | 8.340 | 7.861 | 5,444 |
| 2024-01-18 | 8.240 | 8.300 | 8.240 | 8.300 | 7.823 | 43 |
| 2024-01-17 | 8.340 | 8.340 | 8.260 | 8.260 | 7.785 | 2,703 |
| 2024-01-16 | 8.200 | 8.360 | 8.180 | 8.280 | 7.804 | 1,682 |
| 2024-01-15 | 8.460 | 8.460 | 8.200 | 8.200 | 7.729 | 5,637 |
| 2024-01-12 | 8.420 | 8.440 | 8.400 | 8.400 | 7.917 | 1,310 |
| 2024-01-11 | 8.500 | 8.500 | 8.220 | 8.280 | 7.804 | 6,900 |
| 2024-01-10 | 8.100 | 8.400 | 8.100 | 8.400 | 7.917 | 4,498 |
| 2024-01-09 | 8.140 | 8.140 | 8.020 | 8.020 | 7.559 | 3,416 |
| 2024-01-08 | 7.980 | 8.100 | 7.980 | 8.100 | 7.634 | 1,268 |
| 2024-01-05 | 7.960 | 7.960 | 7.900 | 7.960 | 7.502 | 1,845 |
| 2024-01-04 | 7.980 | 8.100 | 7.960 | 8.000 | 7.540 | 3,203 |
| 2024-01-03 | 8.000 | 8.040 | 7.920 | 8.040 | 7.578 | 721 |
| 2024-01-02 | 8.000 | 8.000 | 7.820 | 7.880 | 7.427 | 4,930 |
| 2023-12-29 | 8.020 | 8.020 | 7.800 | 7.860 | 7.408 | 4,790 |
| 2023-12-28 | 8.000 | 8.000 | 7.840 | 7.920 | 7.465 | 2,577 |
| 2023-12-27 | 8.100 | 8.100 | 7.920 | 7.980 | 7.521 | 8,014 |
| 2023-12-22 | 7.820 | 8.140 | 7.820 | 8.140 | 7.672 | 10,120 |
| 2023-12-21 | 7.580 | 7.900 | 7.580 | 7.860 | 7.408 | 3,412 |
| 2023-12-20 | 7.800 | 7.800 | 7.600 | 7.600 | 7.163 | 4,520 |
| 2023-12-19 | 7.800 | 7.800 | 7.600 | 7.600 | 7.163 | 2,093 |
| 2023-12-18 | 7.920 | 8.000 | 7.760 | 7.900 | 7.446 | 3,484 |
| 2023-12-15 | 7.900 | 7.920 | 7.820 | 7.820 | 7.370 | 363 |
| 2023-12-14 | 7.840 | 7.840 | 7.780 | 7.780 | 7.333 | 5,124 |
| 2023-12-13 | 7.840 | 7.840 | 7.760 | 7.760 | 7.314 | 902 |
| 2023-12-12 | 7.700 | 7.840 | 7.700 | 7.800 | 7.352 | 4,286 |
| 2023-12-11 | 7.640 | 7.880 | 7.640 | 7.700 | 7.257 | 5,700 |
| 2023-12-08 | 7.900 | 7.900 | 7.760 | 7.760 | 7.314 | 1,324 |
| 2023-12-07 | 8.020 | 8.020 | 7.640 | 7.720 | 7.276 | 2,166 |
| 2023-12-06 | 7.900 | 7.980 | 7.820 | 7.960 | 7.502 | 5,020 |
| 2023-12-05 | 7.720 | 7.860 | 7.720 | 7.860 | 7.408 | 846 |
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.