UmweltBank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	19.500	19.800	19.500	19.500	17.760	11,486
2022-01-18	19.800	19.800	19.600	19.700	17.942	5,562
2022-01-17	19.750	19.800	19.500	19.750	17.987	5,944
2022-01-14	19.800	19.800	19.600	19.800	18.033	5,596
2022-01-13	19.650	19.800	19.600	19.800	18.033	5,555
2022-01-12	19.750	19.750	19.250	19.650	17.896	3,706
2022-01-11	19.450	19.800	19.450	19.700	17.942	6,571
2022-01-10	19.600	19.800	19.400	19.450	17.714	15,399
2022-01-07	19.700	19.700	19.300	19.600	17.851	13,198
2022-01-06	19.700	19.700	19.400	19.600	17.851	4,077
2022-01-05	19.800	19.850	19.550	19.800	18.033	10,254
2022-01-04	19.800	19.850	19.500	19.800	18.033	8,084
2022-01-03	19.750	19.850	19.650	19.800	18.033	13,605
2021-12-30	19.850	19.850	19.550	19.550	17.805	6,577
2021-12-29	19.800	19.900	19.600	19.850	18.078	4,013
2021-12-28	19.650	19.800	19.600	19.800	18.033	10,435
2021-12-27	19.800	19.800	19.600	19.750	17.987	6,094
2021-12-23	19.550	19.800	19.550	19.800	18.033	3,081
2021-12-22	19.800	19.800	19.350	19.550	17.805	2,168
2021-12-21	19.450	19.800	19.300	19.800	18.033	4,543
2021-12-20	19.600	19.800	19.300	19.300	17.577	6,953
2021-12-17	19.700	19.950	19.650	19.650	17.896	5,680
2021-12-16	19.650	20.000	19.650	19.800	18.033	5,234
2021-12-15	19.650	20.100	19.650	19.800	18.033	6,279
2021-12-14	19.900	20.100	19.400	19.650	17.896	15,987
2021-12-13	20.100	20.300	19.800	20.100	18.306	19,811
2021-12-10	19.750	20.100	19.600	20.100	18.306	8,851
2021-12-09	19.950	20.200	19.550	19.950	18.169	10,576
2021-12-08	20.100	20.200	19.700	19.700	17.942	8,122
2021-12-07	20.200	20.300	20.000	20.200	18.397	8,371
2021-12-06	19.500	20.200	19.450	20.100	18.306	11,864
2021-12-03	20.000	20.000	19.450	19.650	17.896	18,044
2021-12-02	19.900	20.400	19.700	19.700	17.942	8,940
2021-12-01	19.700	19.800	19.550	19.800	18.033	5,189
2021-11-30	19.800	19.800	19.450	19.500	17.760	29,243
2021-11-29	19.800	20.000	19.650	19.700	17.942	8,353
2021-11-26	19.850	19.900	19.200	19.650	17.896	28,642
2021-11-25	19.750	20.200	19.650	19.900	18.124	26,511
2021-11-24	19.900	20.500	19.750	19.900	18.124	34,561
2021-11-23	20.700	20.900	20.400	20.500	18.670	20,984
2021-11-22	20.700	21.000	20.600	20.700	18.852	15,025
2021-11-19	20.700	21.000	20.500	20.900	19.035	9,136
2021-11-18	20.700	21.000	20.500	20.500	18.670	11,023
2021-11-17	20.500	20.700	20.300	20.500	18.670	6,120
2021-11-16	20.400	20.800	20.100	20.300	18.488	21,716
2021-11-15	19.850	20.500	19.700	20.400	18.579	25,617
2021-11-12	19.500	19.850	19.500	19.850	18.078	25,540
2021-11-11	19.450	19.500	18.950	19.500	17.760	44,280
2021-11-10	19.450	19.450	18.850	19.350	17.623	87,027
2021-11-09	19.550	19.850	19.150	19.750	17.987	21,085
2021-11-08	19.600	19.800	18.800	19.700	17.942	108,734
2021-11-05	22.200	22.300	21.600	21.700	19.763	8,434
2021-11-04	22.000	22.400	21.900	22.000	20.036	13,055
2021-11-03	20.700	21.500	20.700	21.300	19.399	9,928
2021-11-02	20.800	21.100	20.400	20.900	19.035	6,817
2021-11-01	20.900	21.100	20.200	20.800	18.944	12,543
2021-10-29	20.600	20.600	20.200	20.500	18.670	7,076
2021-10-28	19.650	20.400	19.650	20.400	18.579	5,488
2021-10-27	20.200	20.200	19.500	19.600	17.851	16,851
2021-10-26	20.600	20.600	19.850	20.200	18.397	4,450

← NewerPage 21 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.