UmweltBank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-27	13.750	13.750	13.150	13.350	12.322	4,031
2022-12-23	13.800	13.800	13.600	13.700	12.645	726
2022-12-22	13.850	13.900	13.550	13.700	12.645	3,603
2022-12-21	13.900	14.000	13.850	13.950	12.876	326
2022-12-20	13.900	14.050	13.900	14.000	12.922	2,826
2022-12-19	13.850	14.100	13.800	13.900	12.829	2,893
2022-12-16	14.150	14.150	13.800	13.950	12.876	3,394
2022-12-15	13.850	14.200	13.850	14.100	13.014	4,507
2022-12-14	13.800	13.950	13.650	13.850	12.783	3,292
2022-12-13	13.850	13.950	13.650	13.650	12.599	4,739
2022-12-12	13.850	14.350	13.500	13.750	12.691	17,345
2022-12-09	13.950	14.100	13.750	13.900	12.829	6,901
2022-12-08	13.600	13.950	13.600	13.800	12.737	5,834
2022-12-07	12.550	13.850	12.550	13.600	12.553	20,077
2022-12-06	12.600	12.700	12.500	12.500	11.537	1,809
2022-12-05	12.650	12.700	12.500	12.500	11.537	3,647
2022-12-02	12.250	12.700	12.050	12.600	11.630	8,280
2022-12-01	12.000	12.500	12.000	12.200	11.260	16,630
2022-11-30	11.850	12.000	11.750	11.950	11.030	13,345
2022-11-29	11.500	11.850	11.500	11.850	10.937	2,025
2022-11-28	11.400	11.650	11.350	11.650	10.753	1,708
2022-11-25	11.200	11.600	11.200	11.600	10.707	5,062
2022-11-24	11.150	11.150	11.050	11.150	10.291	3,207
2022-11-23	11.350	11.400	11.100	11.100	10.245	2,980
2022-11-22	11.100	11.850	10.850	11.450	10.568	24,147
2022-11-21	11.400	11.450	10.950	11.100	10.245	12,200
2022-11-18	11.500	11.600	11.150	11.450	10.568	13,306
2022-11-17	11.500	11.600	11.350	11.500	10.614	6,414
2022-11-16	11.850	11.900	11.300	11.450	10.568	7,728
2022-11-15	11.800	11.800	11.700	11.750	10.845	1,675
2022-11-14	11.800	11.900	11.600	11.800	10.891	3,919
2022-11-11	11.800	11.900	11.700	11.700	10.799	5,590
2022-11-10	11.500	11.750	11.250	11.750	10.845	8,975
2022-11-09	11.250	11.450	11.150	11.450	10.568	7,352
2022-11-08	11.600	11.600	11.200	11.200	10.337	3,593
2022-11-07	11.550	11.700	11.450	11.700	10.799	1,879
2022-11-04	11.150	11.750	11.150	11.350	10.476	2,978
2022-11-03	11.600	11.600	10.600	11.200	10.337	22,998
2022-11-02	11.850	12.000	11.500	11.600	10.707	5,442
2022-11-01	11.650	11.950	11.650	11.950	11.030	2,633
2022-10-31	11.200	11.550	11.100	11.550	10.660	4,706
2022-10-28	11.000	11.300	11.000	11.150	10.291	8,629
2022-10-27	11.150	11.200	10.850	11.000	10.153	6,593
2022-10-26	11.150	11.150	11.000	11.100	10.245	6,324
2022-10-25	11.700	11.700	11.100	11.100	10.245	3,770
2022-10-24	11.700	11.700	11.600	11.700	10.799	3,314
2022-10-21	12.250	12.250	11.600	11.800	10.891	6,368
2022-10-20	12.700	12.700	12.200	12.300	11.353	6,285
2022-10-19	12.400	12.700	12.200	12.700	11.722	8,341
2022-10-18	12.000	12.300	11.750	12.300	11.353	9,820
2022-10-17	12.150	12.150	11.800	11.850	10.937	4,996
2022-10-14	10.200	12.150	10.200	12.000	11.076	31,519
2022-10-13	10.200	10.200	10.000	10.100	9.322	4,060
2022-10-12	10.250	10.300	10.100	10.200	9.414	1,074
2022-10-11	10.400	10.450	10.150	10.250	9.461	1,305
2022-10-10	10.250	10.500	10.150	10.350	9.553	7,020
2022-10-07	10.000	10.300	9.960	10.250	9.461	7,392
2022-10-06	10.050	10.300	10.000	10.100	9.322	7,004
2022-10-05	10.250	10.450	10.100	10.100	9.322	10,608
2022-10-04	10.100	10.900	10.050	10.350	9.553	28,431

← NewerPage 17 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.