UmweltBank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	7.800	7.900	7.700	7.900	7.446	1,280
2023-12-01	7.580	7.860	7.540	7.740	7.295	17,649
2023-11-30	7.800	7.800	7.560	7.560	7.125	4,890
2023-11-28	7.840	7.860	7.800	7.860	7.408	1,332
2023-11-27	7.940	7.940	7.800	7.860	7.408	331
2023-11-24	8.000	8.000	7.800	7.860	7.408	380
2023-11-23	7.880	7.880	7.860	7.860	7.408	1,303
2023-11-22	7.820	7.920	7.820	7.920	7.465	1,160
2023-11-21	7.780	8.020	7.780	8.020	7.559	1,210
2023-11-20	8.000	8.000	7.800	7.900	7.446	168
2023-11-17	7.820	7.920	7.700	7.920	7.465	5,275
2023-11-16	7.820	7.820	7.620	7.800	7.352	3,170
2023-11-15	7.800	7.820	7.660	7.700	7.257	7,010
2023-11-14	7.920	8.160	7.780	7.880	7.427	16,732
2023-11-13	8.040	8.240	7.740	7.760	7.314	14,229
2023-11-10	7.860	8.040	7.620	7.940	7.484	39,645
2023-11-09	7.300	7.640	7.300	7.600	7.163	13,159
2023-11-08	6.900	7.280	6.700	7.180	6.767	6,644
2023-11-07	6.860	6.900	6.720	6.780	6.390	2,305
2023-11-06	6.920	6.920	6.520	6.660	6.277	7,374
2023-11-03	6.900	6.900	6.620	6.620	6.239	6,217
2023-11-02	7.340	7.340	6.500	6.880	6.485	22,030
2023-11-01	7.400	7.460	7.200	7.220	6.805	4,489
2023-10-31	7.300	7.300	7.260	7.260	6.843	307
2023-10-30	7.500	7.500	7.260	7.300	6.880	3,309
2023-10-27	7.480	7.500	7.220	7.300	6.880	3,807
2023-10-26	7.680	7.680	7.440	7.540	7.107	13,612
2023-10-25	7.700	7.700	7.500	7.600	7.163	6,247
2023-10-24	7.520	7.760	7.500	7.760	7.314	2,779
2023-10-23	7.520	7.620	7.520	7.580	7.144	632
2023-10-20	7.600	7.600	7.500	7.560	7.125	1,280
2023-10-19	7.920	7.920	7.460	7.560	7.125	8,039
2023-10-18	8.000	8.000	7.800	7.840	7.389	2,929
2023-10-17	7.980	8.000	7.840	7.920	7.465	9,280
2023-10-16	8.200	8.200	7.780	7.780	7.333	9,374
2023-10-13	8.160	8.180	8.000	8.060	7.597	4,192
2023-10-12	8.340	8.340	8.200	8.200	7.729	1,529
2023-10-11	8.380	8.500	8.360	8.360	7.879	1,956
2023-10-10	8.420	8.520	8.080	8.520	8.030	4,843
2023-10-09	8.240	8.400	8.240	8.400	7.917	1,586
2023-10-06	8.300	8.400	8.240	8.300	7.823	1,883
2023-10-05	8.320	8.520	8.320	8.440	7.955	733
2023-10-04	8.940	8.940	8.340	8.400	7.917	10,888
2023-10-03	8.600	8.800	8.600	8.800	8.294	1,296
2023-10-02	8.580	8.800	8.200	8.800	8.294	27,088
2023-09-29	8.260	8.600	8.260	8.500	8.011	12,569
2023-09-28	8.120	8.400	8.100	8.340	7.861	11,306
2023-09-27	8.220	8.280	8.140	8.140	7.672	4,629
2023-09-26	8.380	8.440	8.200	8.300	7.823	9,683
2023-09-25	8.460	8.480	8.300	8.320	7.842	6,306
2023-09-22	8.600	8.640	8.300	8.500	8.011	14,774
2023-09-21	8.400	8.620	8.400	8.500	8.011	7,698
2023-09-20	8.640	8.700	8.500	8.600	8.106	7,418
2023-09-19	8.900	8.900	8.620	8.720	8.219	7,562
2023-09-18	8.960	8.960	8.700	8.820	8.313	8,327
2023-09-15	9.300	9.300	8.860	8.960	8.445	13,460
2023-09-14	9.580	9.580	9.200	9.300	8.765	6,194
2023-09-13	9.700	9.740	9.520	9.580	9.029	3,047
2023-09-12	9.700	9.780	9.600	9.680	9.124	1,695
2023-09-11	9.500	9.800	9.420	9.780	9.218	3,493

← NewerPage 13 of 22 · 1,264 trading daysOlder →

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.