UmweltBank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.880 | 3.880 | 3.670 | 3.800 | 3.753 | 7,157 |
| 2026-07-24 | 3.880 | 3.880 | 3.800 | 3.880 | 3.832 | 365 |
| 2026-07-23 | 3.850 | 3.860 | 3.710 | 3.800 | 3.753 | 5,732 |
| 2026-07-22 | 3.840 | 3.980 | 3.760 | 3.960 | 3.911 | 4,329 |
| 2026-07-20 | 3.750 | 3.840 | 3.710 | 3.720 | 3.674 | 16,962 |
| 2026-07-17 | 3.760 | 3.780 | 3.760 | 3.760 | 3.713 | 1,924 |
| 2026-07-16 | 3.650 | 3.700 | 3.650 | 3.700 | 3.654 | 4,405 |
| 2026-07-15 | 3.760 | 3.760 | 3.650 | 3.650 | 3.604 | 319 |
| 2026-07-14 | 3.690 | 3.720 | 3.550 | 3.700 | 3.654 | 17,586 |
| 2026-07-13 | 3.600 | 3.680 | 3.540 | 3.610 | 3.565 | 1,792 |
| 2026-07-10 | 3.650 | 3.650 | 3.550 | 3.610 | 3.565 | 11,083 |
| 2026-07-09 | 3.620 | 3.700 | 3.620 | 3.700 | 3.654 | 3,039 |
| 2026-07-08 | 3.550 | 3.690 | 3.550 | 3.680 | 3.634 | 508 |
| 2026-07-07 | 3.700 | 3.700 | 3.470 | 3.680 | 3.634 | 2,684 |
| 2026-07-06 | 3.700 | 3.700 | 3.590 | 3.620 | 3.575 | 1,175 |
| 2026-07-03 | 3.690 | 3.700 | 3.690 | 3.700 | 3.654 | 1 |
| 2026-07-02 | 3.500 | 3.700 | 3.500 | 3.700 | 3.654 | 722 |
| 2026-07-01 | 3.740 | 3.740 | 3.600 | 3.660 | 3.614 | 564 |
| 2026-06-30 | 3.620 | 3.690 | 3.620 | 3.650 | 3.604 | 311 |
| 2026-06-29 | 3.570 | 3.700 | 3.570 | 3.630 | 3.585 | 1,227 |
| 2026-06-26 | 3.670 | 3.690 | 3.600 | 3.680 | 3.634 | 3,165 |
| 2026-06-25 | 3.680 | 3.680 | 3.440 | 3.630 | 3.585 | 12,953 |
| 2026-06-24 | 3.530 | 3.600 | 3.430 | 3.560 | 3.516 | 19,040 |
| 2026-06-23 | 3.700 | 3.700 | 3.460 | 3.630 | 3.585 | 1,175 |
| 2026-06-22 | 3.660 | 3.660 | 3.480 | 3.630 | 3.585 | 18,307 |
| 2026-06-19 | 3.510 | 3.630 | 3.510 | 3.580 | 3.535 | 16,093 |
| 2026-06-18 | 3.600 | 3.600 | 3.520 | 3.600 | 3.555 | 2,950 |
| 2026-06-17 | 3.640 | 3.700 | 3.610 | 3.630 | 3.585 | 4,507 |
| 2026-06-16 | 3.710 | 3.740 | 3.650 | 3.680 | 3.634 | 4,413 |
| 2026-06-15 | 3.870 | 3.870 | 3.710 | 3.790 | 3.743 | 517 |
| 2026-06-12 | 3.990 | 3.990 | 3.680 | 3.800 | 3.753 | 19,261 |
| 2026-06-11 | 3.820 | 3.950 | 3.790 | 3.910 | 3.861 | 9,466 |
| 2026-06-10 | 3.750 | 3.870 | 3.750 | 3.850 | 3.802 | 351 |
| 2026-06-09 | 3.800 | 3.890 | 3.760 | 3.760 | 3.713 | 9,355 |
| 2026-06-08 | 3.880 | 3.880 | 3.700 | 3.870 | 3.822 | 2,536 |
| 2026-06-05 | 3.740 | 3.800 | 3.600 | 3.600 | 3.555 | 5,779 |
| 2026-06-04 | 3.850 | 3.850 | 3.740 | 3.850 | 3.802 | 5,660 |
| 2026-06-03 | 3.880 | 3.900 | 3.800 | 3.900 | 3.851 | 853 |
| 2026-06-02 | 3.840 | 3.850 | 3.820 | 3.850 | 3.802 | 863 |
| 2026-06-01 | 3.900 | 3.910 | 3.850 | 3.910 | 3.861 | 3,361 |
| 2026-05-29 | 3.830 | 3.900 | 3.830 | 3.860 | 3.812 | 580 |
| 2026-05-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.851 | 928 |
| 2026-05-27 | 3.950 | 3.950 | 3.830 | 3.930 | 3.881 | 1,840 |
| 2026-05-26 | 3.870 | 3.950 | 3.870 | 3.950 | 3.901 | 1,400 |
| 2026-05-25 | 4.000 | 4.000 | 3.820 | 3.860 | 3.812 | 1,145 |
| 2026-05-22 | 3.970 | 3.990 | 3.880 | 3.930 | 3.881 | 6,305 |
| 2026-05-21 | 3.980 | 3.980 | 3.840 | 3.890 | 3.841 | 1,498 |
| 2026-05-20 | 3.800 | 3.990 | 3.800 | 3.910 | 3.861 | 41,703 |
| 2026-05-19 | 3.510 | 3.900 | 3.510 | 3.850 | 3.802 | 22,548 |
| 2026-05-18 | 3.760 | 3.770 | 3.760 | 3.770 | 3.723 | 2,505 |
| 2026-05-15 | 3.900 | 3.900 | 3.760 | 3.830 | 3.782 | 4,628 |
| 2026-05-13 | 3.900 | 3.900 | 3.750 | 3.860 | 3.812 | 1,668 |
| 2026-05-12 | 3.800 | 3.930 | 3.750 | 3.850 | 3.802 | 7,440 |
| 2026-05-11 | 3.900 | 3.950 | 3.810 | 3.880 | 3.832 | 7,103 |
| 2026-05-08 | 3.940 | 3.950 | 3.910 | 3.920 | 3.871 | 12,653 |
| 2026-05-07 | 3.940 | 3.940 | 3.900 | 3.900 | 3.851 | 10,747 |
| 2026-05-06 | 3.850 | 3.900 | 3.850 | 3.850 | 3.802 | 1,853 |
| 2026-05-05 | 3.850 | 3.940 | 3.800 | 3.850 | 3.802 | 6,218 |
| 2026-05-04 | 3.930 | 3.930 | 3.850 | 3.850 | 3.802 | 2,788 |
| 2026-04-30 | 3.800 | 3.850 | 3.800 | 3.800 | 3.753 | 14,839 |
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.