UmweltBank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	12.000	12.050	11.850	11.850	10.937	2,923
2023-03-17	12.150	12.150	11.900	11.900	10.984	2,082
2023-03-16	11.850	12.300	11.850	12.100	11.168	4,290
2023-03-15	12.000	12.150	11.900	11.900	10.984	7,857
2023-03-14	11.400	12.000	11.300	12.000	11.076	6,454
2023-03-13	11.550	11.700	11.400	11.450	10.568	7,070
2023-03-10	11.500	11.700	11.150	11.500	10.614	7,250
2023-03-09	11.950	12.000	11.400	11.400	10.522	10,210
2023-03-08	12.050	12.100	11.850	11.850	10.937	8,123
2023-03-07	12.350	12.350	11.900	12.000	11.076	5,440
2023-03-06	12.050	12.450	12.000	12.400	11.445	3,619
2023-03-03	12.250	12.250	12.000	12.000	11.076	6,160
2023-03-02	12.100	12.250	12.000	12.200	11.260	10,377
2023-03-01	12.050	12.150	12.050	12.150	11.214	1,653
2023-02-28	12.100	12.200	12.000	12.100	11.168	4,089
2023-02-27	12.200	12.300	12.100	12.200	11.260	2,604
2023-02-24	12.100	12.300	12.000	12.100	11.168	4,035
2023-02-23	12.000	12.400	12.000	12.200	11.260	5,987
2023-02-22	12.500	12.500	12.000	12.000	11.076	8,356
2023-02-21	12.500	12.600	12.400	12.500	11.537	4,404
2023-02-20	12.750	12.800	12.300	12.500	11.537	10,833
2023-02-17	12.050	12.550	12.050	12.550	11.583	5,618
2023-02-16	11.900	12.300	11.800	11.950	11.030	8,235
2023-02-15	12.350	12.650	11.750	11.750	10.845	26,378
2023-02-14	12.350	12.600	12.300	12.500	11.537	14,986
2023-02-13	12.400	12.550	12.000	12.450	11.491	23,809
2023-02-10	13.650	13.650	13.200	13.200	12.183	19,367
2023-02-09	13.950	14.000	13.600	13.750	12.691	6,200
2023-02-08	13.850	13.900	13.500	13.800	12.737	3,972
2023-02-07	13.750	13.900	13.750	13.850	12.783	1,659
2023-02-06	13.850	13.850	13.600	13.750	12.691	4,744
2023-02-03	13.850	14.000	13.700	14.000	12.922	2,807
2023-02-02	13.950	13.950	13.800	13.850	12.783	2,200
2023-02-01	14.000	14.000	13.650	13.900	12.829	2,899
2023-01-31	13.800	14.000	13.700	14.000	12.922	2,704
2023-01-30	13.900	14.000	13.700	13.750	12.691	2,857
2023-01-27	13.650	13.850	13.650	13.850	12.783	824
2023-01-26	13.600	13.800	13.500	13.800	12.737	5,328
2023-01-25	13.800	13.800	13.350	13.500	12.460	7,271
2023-01-24	14.000	14.050	13.800	13.850	12.783	4,332
2023-01-23	14.100	14.100	13.950	13.950	12.876	708
2023-01-20	14.050	14.050	14.000	14.050	12.968	137
2023-01-19	14.000	14.100	14.000	14.050	12.968	2,859
2023-01-18	13.800	14.100	13.800	14.000	12.922	2,022
2023-01-17	13.950	14.050	13.800	13.850	12.783	2,201
2023-01-16	14.100	14.100	13.850	13.950	12.876	3,945
2023-01-13	14.050	14.050	13.900	13.950	12.876	1,195
2023-01-12	14.100	14.150	13.850	14.050	12.968	2,754
2023-01-11	14.100	14.150	13.950	14.000	12.922	7,620
2023-01-10	14.050	14.250	14.000	14.250	13.153	626
2023-01-09	13.700	14.200	13.700	14.200	13.106	9,496
2023-01-06	13.500	13.600	13.400	13.600	12.553	10,154
2023-01-05	14.200	14.400	13.400	13.500	12.460	16,280
2023-01-04	14.200	14.400	14.200	14.300	13.199	3,794
2023-01-03	13.900	14.300	13.900	14.200	13.106	5,955
2023-01-02	13.550	14.000	13.400	14.000	12.922	3,509
2022-12-30	13.350	13.450	13.350	13.450	12.414	1,496
2022-12-29	13.500	13.500	13.400	13.450	12.414	2,346
2022-12-28	13.450	13.500	13.450	13.450	12.414	1,029
2022-12-27	13.750	13.750	13.150	13.350	12.322	4,031

← NewerPage 16 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.