UmweltBank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	10.300	10.500	10.300	10.400	9.599	3,813
2022-09-30	9.940	10.300	9.820	10.250	9.461	18,058
2022-09-29	10.250	10.250	9.000	9.840	9.082	42,328
2022-09-28	11.500	11.500	10.000	10.250	9.461	31,081
2022-09-27	11.650	11.750	11.500	11.550	10.660	3,658
2022-09-26	11.600	11.750	11.500	11.600	10.707	8,848
2022-09-23	12.000	12.000	11.550	11.550	10.660	9,832
2022-09-22	12.050	12.200	11.850	12.100	11.168	9,163
2022-09-21	12.600	12.600	11.700	12.250	11.307	33,611
2022-09-20	13.000	13.000	12.500	12.650	11.676	12,691
2022-09-19	13.000	13.000	12.700	13.000	11.999	2,013
2022-09-16	13.050	13.050	12.750	12.950	11.953	7,760
2022-09-15	13.150	13.250	12.950	13.000	11.999	2,405
2022-09-14	13.250	13.250	13.050	13.100	12.091	5,994
2022-09-13	13.300	13.650	13.150	13.250	12.230	10,549
2022-09-12	13.500	13.600	13.150	13.200	12.183	7,581
2022-09-09	13.850	13.850	13.400	13.450	12.414	16,645
2022-09-08	13.900	14.000	13.700	13.800	12.737	3,944
2022-09-07	14.150	14.150	13.700	13.800	12.737	3,502
2022-09-06	14.550	14.550	14.150	14.250	13.153	5,722
2022-09-05	14.400	14.750	14.400	14.650	13.522	4,557
2022-09-02	14.050	14.450	14.050	14.400	13.291	2,558
2022-09-01	13.950	14.100	13.800	14.000	12.922	4,319
2022-08-31	14.100	14.100	13.800	14.100	13.014	6,914
2022-08-30	14.350	14.400	13.500	14.100	13.014	18,839
2022-08-29	14.700	14.750	14.150	14.500	13.383	13,051
2022-08-26	14.800	14.900	14.700	14.850	13.706	843
2022-08-25	15.100	15.100	14.650	14.850	13.706	8,885
2022-08-24	15.000	15.100	14.800	15.100	13.937	7,598
2022-08-23	14.850	15.050	14.850	15.000	13.845	5,370
2022-08-22	15.200	15.250	14.850	14.950	13.799	8,916
2022-08-19	15.200	15.200	15.000	15.100	13.937	2,278
2022-08-18	15.250	15.250	14.900	15.200	14.029	4,140
2022-08-17	15.500	15.600	15.100	15.350	14.168	4,873
2022-08-16	15.700	15.700	15.000	15.650	14.445	5,153
2022-08-15	15.900	16.000	15.600	15.700	14.491	711
2022-08-12	15.750	15.900	15.350	15.750	14.537	4,920
2022-08-11	15.900	16.000	15.500	15.750	14.537	3,933
2022-08-10	15.850	15.850	15.550	15.800	14.583	1,315
2022-08-09	15.650	16.000	15.600	15.800	14.583	6,197
2022-08-08	16.100	16.150	15.350	15.500	14.306	11,296
2022-08-05	16.400	16.450	15.500	15.950	14.722	9,137
2022-08-04	16.100	16.500	15.950	16.400	15.137	7,077
2022-08-03	15.950	16.150	15.850	16.150	14.906	1,476
2022-08-02	16.150	16.150	15.900	16.100	14.860	5,920
2022-08-01	16.600	16.600	16.000	16.050	14.814	2,604
2022-07-29	15.550	16.550	15.550	16.500	15.229	8,302
2022-07-28	15.400	15.500	15.200	15.450	14.260	723
2022-07-27	15.100	15.300	15.050	15.300	14.122	2,980
2022-07-26	15.150	15.150	15.000	15.150	13.983	1,418
2022-07-25	15.100	15.450	14.950	15.050	13.891	7,867
2022-07-22	14.950	15.500	14.900	15.000	13.845	6,620
2022-07-21	15.150	15.450	14.800	14.800	13.660	18,988
2022-07-20	15.100	15.250	14.950	15.050	13.891	4,700
2022-07-19	15.300	15.300	14.900	14.950	13.799	12,426
2022-07-18	15.350	15.500	15.350	15.400	14.214	5,746
2022-07-15	15.600	15.900	15.200	15.200	14.029	5,910
2022-07-14	16.150	16.150	15.500	15.650	14.445	10,184
2022-07-13	16.000	16.150	15.800	16.000	14.768	2,594
2022-07-12	16.400	16.650	15.800	15.850	14.629	10,599

← NewerPage 18 of 22 · 1,268 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.