UmweltBank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.750 | 3.870 | 3.750 | 3.850 | 3.802 | 3,126 |
| 2026-04-28 | 3.880 | 3.930 | 3.800 | 3.930 | 3.881 | 2,301 |
| 2026-04-27 | 3.820 | 3.840 | 3.720 | 3.730 | 3.683 | 4,455 |
| 2026-04-24 | 3.930 | 3.930 | 3.790 | 3.870 | 3.822 | 1,259 |
| 2026-04-23 | 3.920 | 3.920 | 3.790 | 3.820 | 3.772 | 2,926 |
| 2026-04-22 | 3.860 | 3.920 | 3.800 | 3.890 | 3.841 | 8,308 |
| 2026-04-21 | 3.940 | 3.940 | 3.790 | 3.890 | 3.841 | 1,068 |
| 2026-04-20 | 3.940 | 3.940 | 3.790 | 3.860 | 3.812 | 5,973 |
| 2026-04-17 | 3.740 | 3.940 | 3.740 | 3.880 | 3.832 | 4,921 |
| 2026-04-16 | 3.850 | 3.880 | 3.780 | 3.870 | 3.822 | 7,202 |
| 2026-04-15 | 3.940 | 3.940 | 3.890 | 3.890 | 3.841 | 423 |
| 2026-04-14 | 3.860 | 3.900 | 3.850 | 3.900 | 3.851 | 5,369 |
| 2026-04-13 | 3.940 | 3.940 | 3.850 | 3.900 | 3.851 | 3,844 |
| 2026-04-10 | 3.810 | 3.910 | 3.810 | 3.860 | 3.812 | 670 |
| 2026-04-09 | 3.800 | 3.880 | 3.800 | 3.880 | 3.832 | 1,105 |
| 2026-04-07 | 3.880 | 3.880 | 3.680 | 3.870 | 3.822 | 5,899 |
| 2026-04-02 | 3.770 | 3.940 | 3.770 | 3.880 | 3.832 | 9,395 |
| 2026-04-01 | 3.940 | 3.940 | 3.860 | 3.860 | 3.812 | 1,882 |
| 2026-03-31 | 3.850 | 3.850 | 3.790 | 3.820 | 3.772 | 620 |
| 2026-03-30 | 3.800 | 3.950 | 3.800 | 3.870 | 3.822 | 6,245 |
| 2026-03-27 | 3.840 | 3.930 | 3.790 | 3.870 | 3.822 | 11,370 |
| 2026-03-26 | 3.670 | 3.830 | 3.670 | 3.770 | 3.723 | 3,770 |
| 2026-03-25 | 3.650 | 3.790 | 3.650 | 3.750 | 3.703 | 1,484 |
| 2026-03-24 | 3.810 | 3.900 | 3.720 | 3.720 | 3.674 | 9,489 |
| 2026-03-23 | 3.820 | 3.880 | 3.520 | 3.690 | 3.644 | 62,840 |
| 2026-03-20 | 3.800 | 3.870 | 3.800 | 3.840 | 3.792 | 7,908 |
| 2026-03-19 | 3.880 | 3.880 | 3.840 | 3.840 | 3.792 | 1 |
| 2026-03-18 | 3.820 | 3.950 | 3.800 | 3.840 | 3.792 | 14,650 |
| 2026-03-17 | 3.940 | 3.940 | 3.870 | 3.870 | 3.822 | 2,050 |
| 2026-03-16 | 3.930 | 3.930 | 3.810 | 3.870 | 3.822 | 1,262 |
| 2026-03-13 | 3.850 | 3.950 | 3.800 | 3.860 | 3.812 | 17,983 |
| 2026-03-12 | 3.880 | 3.880 | 3.860 | 3.860 | 3.812 | 2,620 |
| 2026-03-11 | 3.900 | 3.900 | 3.800 | 3.840 | 3.792 | 1,199 |
| 2026-03-10 | 3.930 | 3.930 | 3.890 | 3.890 | 3.841 | 2,204 |
| 2026-03-09 | 3.940 | 3.940 | 3.800 | 3.830 | 3.782 | 23,989 |
| 2026-03-06 | 3.840 | 3.940 | 3.800 | 3.940 | 3.891 | 19,029 |
| 2026-03-05 | 3.810 | 3.940 | 3.810 | 3.890 | 3.841 | 1,244 |
| 2026-03-04 | 3.800 | 3.940 | 3.800 | 3.860 | 3.812 | 21,627 |
| 2026-03-03 | 3.940 | 3.940 | 3.800 | 3.850 | 3.802 | 2,896 |
| 2026-03-02 | 3.940 | 3.940 | 3.850 | 3.880 | 3.832 | 9,273 |
| 2026-02-27 | 3.930 | 3.950 | 3.920 | 3.920 | 3.871 | 5,611 |
| 2026-02-26 | 3.940 | 3.950 | 3.830 | 3.880 | 3.832 | 11,437 |
| 2026-02-25 | 3.840 | 3.950 | 3.820 | 3.820 | 3.772 | 9,901 |
| 2026-02-24 | 3.770 | 3.950 | 3.770 | 3.950 | 3.901 | 7,294 |
| 2026-02-23 | 3.830 | 3.830 | 3.610 | 3.640 | 3.595 | 10,539 |
| 2026-02-20 | 3.850 | 3.850 | 3.820 | 3.850 | 3.802 | 4,193 |
| 2026-02-19 | 3.940 | 3.940 | 3.820 | 3.850 | 3.802 | 78 |
| 2026-02-18 | 3.940 | 3.940 | 3.820 | 3.900 | 3.851 | 662 |
| 2026-02-17 | 3.960 | 3.960 | 3.840 | 3.890 | 3.841 | 991 |
| 2026-02-16 | 3.900 | 3.910 | 3.870 | 3.870 | 3.822 | 3,617 |
| 2026-02-13 | 3.900 | 3.920 | 3.820 | 3.870 | 3.822 | 1,657 |
| 2026-02-12 | 3.960 | 3.960 | 3.860 | 3.890 | 3.841 | 5,638 |
| 2026-02-11 | 3.890 | 3.990 | 3.860 | 3.860 | 3.812 | 8,398 |
| 2026-02-10 | 3.960 | 3.960 | 3.880 | 3.930 | 3.881 | 2,277 |
| 2026-02-09 | 3.990 | 3.990 | 3.900 | 3.940 | 3.891 | 2,532 |
| 2026-02-06 | 3.990 | 3.990 | 3.890 | 3.890 | 3.841 | 1,346 |
| 2026-02-05 | 3.980 | 3.990 | 3.970 | 3.970 | 3.920 | 526 |
| 2026-02-04 | 3.900 | 3.990 | 3.900 | 3.950 | 3.901 | 152 |
| 2026-02-03 | 3.960 | 3.990 | 3.910 | 3.950 | 3.901 | 8,997 |
| 2026-02-02 | 3.990 | 3.990 | 3.910 | 3.950 | 3.901 | 3,827 |
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.