UmweltBank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	11.300	11.300	11.050	11.200	10.337	2,358
2023-06-15	11.300	11.350	11.250	11.250	10.384	703
2023-06-14	11.400	11.400	11.100	11.250	10.384	4,110
2023-06-13	11.300	11.350	11.250	11.350	10.476	733
2023-06-12	11.350	11.350	11.150	11.300	10.430	2,387
2023-06-09	11.150	11.350	11.150	11.300	10.430	1,677
2023-06-08	11.100	11.150	11.100	11.150	10.291	772
2023-06-07	11.250	11.300	11.100	11.150	10.291	637
2023-06-06	11.050	11.250	11.050	11.200	10.337	2,017
2023-06-05	11.300	11.300	11.050	11.100	10.245	11,013
2023-06-02	11.150	11.350	11.150	11.300	10.430	6,477
2023-06-01	11.350	11.350	11.100	11.150	10.291	11,975
2023-05-31	11.250	11.350	11.150	11.350	10.476	9,260
2023-05-30	11.450	11.450	11.200	11.250	10.384	4,041
2023-05-29	11.300	11.600	11.200	11.350	10.476	2,919
2023-05-26	11.400	11.400	11.250	11.350	10.476	1,698
2023-05-25	11.450	11.550	11.200	11.300	10.430	7,700
2023-05-24	11.650	11.650	11.300	11.550	10.660	11,184
2023-05-23	11.800	11.850	11.700	11.700	10.799	1,658
2023-05-22	11.750	11.750	11.650	11.700	10.799	663
2023-05-19	11.700	11.750	11.600	11.700	10.799	4,407
2023-05-17	11.600	11.700	11.600	11.650	10.753	518
2023-05-16	11.700	11.800	11.650	11.650	10.753	2,850
2023-05-15	11.600	11.900	11.550	11.700	10.799	6,184
2023-05-12	11.600	11.600	11.300	11.550	10.660	5,238
2023-05-11	11.800	11.800	11.550	11.700	10.799	3,468
2023-05-10	11.700	11.750	11.500	11.700	10.799	1,803
2023-05-09	11.450	11.750	11.300	11.750	10.845	13,547
2023-05-08	11.300	11.500	11.300	11.350	10.476	4,503
2023-05-05	11.700	11.700	11.200	11.200	10.337	7,542
2023-05-04	11.800	11.950	11.700	11.850	10.937	1,544
2023-05-03	12.000	12.000	11.800	11.900	10.984	2,197
2023-05-02	11.800	12.050	11.650	11.900	10.984	8,043
2023-04-28	11.550	11.800	11.550	11.700	10.799	2,059
2023-04-27	11.550	11.600	11.150	11.550	10.660	10,599
2023-04-26	11.500	11.500	11.450	11.450	10.568	324
2023-04-25	11.450	11.550	11.450	11.450	10.568	840
2023-04-24	11.500	11.550	11.350	11.450	10.568	3,784
2023-04-21	11.700	11.700	11.500	11.650	10.753	1,124
2023-04-20	11.750	11.800	11.650	11.700	10.799	802
2023-04-19	12.200	12.200	11.800	11.800	10.891	7,569
2023-04-18	12.350	12.350	12.000	12.150	11.214	5,074
2023-04-17	12.050	12.400	12.050	12.250	11.307	13,815
2023-04-14	12.400	12.400	12.000	12.000	11.076	4,780
2023-04-13	12.150	12.300	12.100	12.250	11.307	1,980
2023-04-12	11.900	12.200	11.900	12.200	11.260	3,117
2023-04-11	11.850	11.900	11.700	11.850	10.937	4,087
2023-04-06	11.550	11.800	11.550	11.700	10.799	1,026
2023-04-05	11.250	11.800	11.250	11.600	10.707	7,058
2023-04-04	11.350	11.400	11.150	11.250	10.384	803
2023-04-03	11.250	11.400	11.200	11.300	10.430	3,011
2023-03-31	11.150	11.400	11.050	11.150	10.291	5,735
2023-03-30	11.400	11.500	11.100	11.150	10.291	6,023
2023-03-29	11.850	11.900	11.200	11.300	10.430	12,084
2023-03-28	11.800	11.950	11.600	11.950	11.030	6,569
2023-03-27	11.850	12.000	11.600	11.750	10.845	6,785
2023-03-24	11.750	11.800	11.700	11.700	10.799	4,560
2023-03-23	11.850	11.850	11.500	11.850	10.937	8,234
2023-03-22	11.700	12.050	11.650	11.950	11.030	6,334
2023-03-21	12.000	12.150	11.650	11.650	10.753	6,356

← NewerPage 15 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.