UmweltBank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	9.560	9.640	9.380	9.520	8.973	7,136
2023-09-07	9.720	9.720	9.420	9.480	8.935	2,946
2023-09-06	9.620	9.680	9.620	9.680	9.124	160
2023-09-05	9.800	9.800	9.600	9.700	9.142	1,667
2023-09-04	9.800	9.800	9.640	9.720	9.161	3,145
2023-09-01	9.780	9.800	9.700	9.800	9.237	3,375
2023-08-31	9.480	9.760	9.480	9.760	9.199	2,152
2023-08-30	9.600	9.600	9.400	9.480	8.935	1,728
2023-08-29	9.700	9.700	9.420	9.500	8.954	3,869
2023-08-28	9.760	9.800	9.660	9.700	9.142	1,573
2023-08-25	9.620	9.800	9.600	9.660	9.105	3,206
2023-08-24	9.800	9.840	9.540	9.600	9.048	5,799
2023-08-23	9.700	9.920	9.680	9.900	9.331	4,005
2023-08-22	9.680	9.800	9.680	9.800	9.237	1,090
2023-08-21	9.720	9.740	9.640	9.740	9.180	686
2023-08-18	10.350	10.350	9.740	9.780	9.218	5,482
2023-08-17	10.450	10.500	10.250	10.300	9.708	1,533
2023-08-16	9.980	10.450	9.960	10.450	9.849	2,177
2023-08-15	10.400	10.400	9.940	9.940	9.369	3,043
2023-08-14	10.150	10.550	10.000	10.350	9.755	4,388
2023-08-11	9.600	10.200	9.600	10.200	9.614	8,012
2023-08-10	9.320	9.800	9.320	9.520	8.973	11,944
2023-08-09	9.320	9.380	9.160	9.380	8.841	5,239
2023-08-08	8.820	9.240	8.700	9.240	8.709	19,774
2023-08-07	8.600	8.980	8.220	8.720	8.219	39,668
2023-08-04	9.740	9.740	8.620	8.940	8.426	44,762
2023-08-03	10.550	10.900	10.000	10.000	9.425	40,620
2023-08-02	10.650	10.650	10.550	10.550	9.944	3,271
2023-08-01	10.800	10.850	10.650	10.850	10.226	7,066
2023-07-31	10.900	10.900	10.600	10.750	10.132	5,390
2023-07-28	11.050	11.050	10.850	10.900	10.273	7,585
2023-07-27	11.000	11.100	10.950	11.100	10.462	3,213
2023-07-26	11.000	11.000	10.900	11.000	10.368	4,759
2023-07-25	11.000	11.100	11.000	11.050	10.415	870
2023-07-24	11.000	11.100	11.000	11.050	10.415	3,678
2023-07-21	11.050	11.100	11.050	11.100	10.462	2,852
2023-07-20	11.000	11.100	11.000	11.000	10.368	1,468
2023-07-19	11.100	11.100	11.100	11.100	10.462	346
2023-07-18	11.150	11.250	11.150	11.150	10.509	1,049
2023-07-17	11.200	11.250	11.200	11.250	10.603	2,003
2023-07-14	11.400	11.400	11.000	11.050	10.415	1,035
2023-07-13	11.400	11.400	11.250	11.350	10.698	956
2023-07-12	11.250	11.300	11.200	11.300	10.650	1,384
2023-07-11	11.200	11.250	11.200	11.250	10.603	1,023
2023-07-10	11.000	11.200	11.000	11.150	10.509	2,379
2023-07-07	11.100	11.100	11.050	11.050	10.415	665
2023-07-06	11.100	11.100	11.100	11.100	10.462	4
2023-07-05	11.100	11.200	11.100	11.200	10.556	3,991
2023-07-04	11.000	11.100	10.950	11.050	10.415	182
2023-07-03	11.050	11.200	11.000	11.100	10.462	3,600
2023-06-30	10.800	11.050	10.800	10.950	10.321	9,524
2023-06-29	11.000	11.350	10.950	11.100	10.245	13,624
2023-06-28	11.000	11.100	10.900	10.950	10.107	4,506
2023-06-27	10.950	11.100	10.900	11.000	10.153	2,810
2023-06-26	11.050	11.050	10.950	11.000	10.153	5,485
2023-06-23	11.150	11.200	11.000	11.050	10.199	8,281
2023-06-22	11.200	11.200	11.050	11.050	10.199	780
2023-06-21	11.150	11.200	11.050	11.100	10.245	1,618
2023-06-20	11.200	11.200	10.850	11.100	10.245	8,018
2023-06-19	11.150	11.300	11.050	11.300	10.430	3,891

← NewerPage 14 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.