UmweltBank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	16.200	17.000	16.200	16.550	15.275	9,948
2022-07-08	16.800	16.800	16.200	16.200	14.952	6,402
2022-07-07	15.750	16.950	15.750	16.800	15.506	5,185
2022-07-06	15.850	16.150	15.650	15.900	14.675	3,096
2022-07-05	15.800	16.000	15.300	15.850	14.629	8,413
2022-07-04	16.200	16.450	15.550	15.800	14.583	44,323
2022-07-01	17.000	17.000	16.700	16.800	15.506	1,716
2022-06-30	16.550	17.100	16.500	16.850	15.552	7,684
2022-06-29	17.100	17.300	16.400	16.400	15.137	6,088
2022-06-28	16.900	17.550	16.900	17.150	15.829	5,806
2022-06-27	17.100	17.100	16.600	16.750	15.460	7,371
2022-06-24	16.800	17.300	16.350	17.150	15.829	7,525
2022-06-23	17.800	17.950	17.350	17.350	15.801	4,101
2022-06-22	17.350	18.000	17.350	17.950	16.348	4,832
2022-06-21	17.100	17.400	17.000	17.250	15.710	4,336
2022-06-20	17.050	17.350	17.050	17.250	15.710	2,010
2022-06-17	17.600	17.600	17.050	17.050	15.528	2,322
2022-06-16	18.000	18.000	17.500	17.700	16.120	5,489
2022-06-15	17.850	18.000	17.700	18.000	16.393	5,067
2022-06-14	17.550	17.800	17.500	17.800	16.211	3,244
2022-06-13	17.850	17.950	17.500	17.700	16.120	3,027
2022-06-10	17.550	17.750	17.500	17.750	16.166	2,922
2022-06-09	17.350	17.600	17.250	17.600	16.029	2,823
2022-06-08	17.550	17.850	17.200	17.400	15.847	3,168
2022-06-07	17.700	17.750	17.250	17.700	16.120	3,610
2022-06-06	17.150	17.700	16.950	17.700	16.120	2,300
2022-06-03	17.250	17.250	16.800	17.000	15.483	1,436
2022-06-02	17.200	17.300	17.150	17.250	15.710	1,480
2022-06-01	17.350	17.350	16.850	17.200	15.665	3,790
2022-05-31	16.550	17.400	16.350	17.250	15.710	4,810
2022-05-30	16.900	17.100	16.700	16.700	15.209	4,999
2022-05-27	17.000	17.000	16.500	16.900	15.392	2,870
2022-05-25	16.900	16.900	16.400	16.900	15.392	5,690
2022-05-24	17.000	17.250	16.600	16.850	15.346	4,505
2022-05-23	16.900	17.250	16.650	17.000	15.483	4,559
2022-05-20	16.800	17.000	16.600	17.000	15.483	2,638
2022-05-19	16.850	17.300	16.650	16.650	15.164	6,929
2022-05-18	16.650	17.400	16.650	17.000	15.483	7,636
2022-05-17	16.650	16.650	16.300	16.600	15.118	2,112
2022-05-16	16.750	16.900	16.200	16.500	15.027	6,754
2022-05-13	17.500	17.550	16.400	16.500	15.027	31,313
2022-05-12	16.750	17.750	16.600	17.750	16.166	14,430
2022-05-11	17.850	17.850	17.500	17.800	16.211	2,056
2022-05-10	17.750	17.800	17.500	17.800	16.211	7,502
2022-05-09	17.900	18.000	17.800	17.800	16.211	2,558
2022-05-06	18.050	18.050	17.850	17.900	16.302	2,637
2022-05-05	18.150	18.200	17.900	17.900	16.302	2,594
2022-05-04	17.950	18.300	17.900	18.300	16.667	5,072
2022-05-03	18.100	18.300	18.000	18.000	16.393	4,184
2022-05-02	18.150	18.200	18.000	18.100	16.485	7,149
2022-04-29	17.750	18.200	17.750	18.150	16.530	2,534
2022-04-28	18.100	18.100	17.700	17.850	16.257	2,998
2022-04-27	18.000	18.000	17.700	17.700	16.120	1,727
2022-04-26	18.000	18.200	17.850	18.000	16.393	15,746
2022-04-25	17.950	18.000	17.600	17.850	16.257	6,998
2022-04-22	17.900	18.000	17.600	17.850	16.257	3,460
2022-04-21	17.850	18.000	17.600	18.000	16.393	4,677
2022-04-20	18.000	18.000	17.700	18.000	16.393	3,882
2022-04-19	17.650	18.000	17.600	18.000	16.393	3,838
2022-04-14	18.000	18.000	17.700	17.900	16.302	2,568

← NewerPage 19 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.