UmweltBank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.990 | 3.990 | 3.950 | 3.950 | 3.901 | 5,341 |
| 2026-01-29 | 3.990 | 3.990 | 3.900 | 3.950 | 3.901 | 9,258 |
| 2026-01-28 | 3.990 | 3.990 | 3.970 | 3.980 | 3.930 | 726 |
| 2026-01-27 | 3.980 | 3.990 | 3.910 | 3.950 | 3.901 | 6,530 |
| 2026-01-26 | 3.900 | 3.980 | 3.900 | 3.950 | 3.901 | 34,093 |
| 2026-01-23 | 3.910 | 4.000 | 3.910 | 3.960 | 3.911 | 8,046 |
| 2026-01-22 | 3.830 | 3.880 | 3.600 | 3.880 | 3.832 | 29,013 |
| 2026-01-21 | 3.900 | 3.900 | 3.750 | 3.760 | 3.713 | 10,500 |
| 2026-01-20 | 3.950 | 3.950 | 3.840 | 3.890 | 3.841 | 4,466 |
| 2026-01-19 | 3.900 | 4.000 | 3.850 | 3.890 | 3.841 | 7,768 |
| 2026-01-16 | 4.000 | 4.000 | 3.880 | 3.880 | 3.832 | 17,312 |
| 2026-01-15 | 3.880 | 4.000 | 3.850 | 3.910 | 3.861 | 37,517 |
| 2026-01-14 | 3.760 | 3.900 | 3.740 | 3.840 | 3.792 | 8,089 |
| 2026-01-13 | 3.890 | 3.890 | 3.700 | 3.800 | 3.753 | 16,912 |
| 2026-01-12 | 3.720 | 3.970 | 3.720 | 3.860 | 3.812 | 16,466 |
| 2026-01-09 | 3.900 | 3.900 | 3.730 | 3.770 | 3.723 | 7,330 |
| 2026-01-08 | 3.790 | 3.850 | 3.760 | 3.800 | 3.753 | 13,270 |
| 2026-01-07 | 3.780 | 3.790 | 3.680 | 3.750 | 3.703 | 3,215 |
| 2026-01-06 | 3.670 | 3.780 | 3.670 | 3.730 | 3.683 | 2,649 |
| 2026-01-05 | 3.600 | 3.760 | 3.600 | 3.680 | 3.634 | 6,992 |
| 2026-01-02 | 3.590 | 3.600 | 3.550 | 3.600 | 3.555 | 2,055 |
| 2025-12-30 | 3.640 | 3.640 | 3.440 | 3.530 | 3.486 | 17,140 |
| 2025-12-29 | 3.660 | 3.680 | 3.600 | 3.620 | 3.575 | 42,242 |
| 2025-12-23 | 3.740 | 3.750 | 3.620 | 3.620 | 3.575 | 5,333 |
| 2025-12-22 | 3.770 | 3.770 | 3.620 | 3.630 | 3.585 | 19,214 |
| 2025-12-19 | 3.770 | 3.770 | 3.620 | 3.650 | 3.604 | 16,244 |
| 2025-12-18 | 3.500 | 3.770 | 3.500 | 3.740 | 3.693 | 22,205 |
| 2025-12-17 | 3.520 | 3.590 | 3.500 | 3.550 | 3.506 | 2,471 |
| 2025-12-16 | 3.420 | 3.560 | 3.400 | 3.550 | 3.506 | 2,700 |
| 2025-12-15 | 3.450 | 3.580 | 3.400 | 3.530 | 3.486 | 5,522 |
| 2025-12-12 | 3.420 | 3.420 | 3.410 | 3.410 | 3.367 | 2,444 |
| 2025-12-11 | 3.350 | 3.400 | 3.250 | 3.390 | 3.348 | 10,657 |
| 2025-12-10 | 3.350 | 3.360 | 3.300 | 3.330 | 3.288 | 2,760 |
| 2025-12-09 | 3.330 | 3.370 | 3.300 | 3.360 | 3.318 | 9,344 |
| 2025-12-08 | 3.470 | 3.590 | 3.360 | 3.370 | 3.328 | 33,851 |
| 2025-12-05 | 3.510 | 3.580 | 3.420 | 3.500 | 3.456 | 11,675 |
| 2025-12-04 | 3.520 | 3.550 | 3.510 | 3.550 | 3.506 | 2,497 |
| 2025-12-03 | 3.500 | 3.650 | 3.500 | 3.600 | 3.555 | 817 |
| 2025-12-02 | 3.650 | 3.650 | 3.500 | 3.550 | 3.506 | 3,232 |
| 2025-12-01 | 3.650 | 3.650 | 3.510 | 3.650 | 3.604 | 9,067 |
| 2025-11-28 | 3.620 | 3.620 | 3.520 | 3.540 | 3.496 | 4,195 |
| 2025-11-27 | 3.570 | 3.810 | 3.540 | 3.770 | 3.723 | 11,331 |
| 2025-11-26 | 3.500 | 3.580 | 3.500 | 3.500 | 3.456 | 1,568 |
| 2025-11-25 | 3.570 | 3.600 | 3.530 | 3.600 | 3.555 | 4,019 |
| 2025-11-24 | 3.540 | 3.690 | 3.540 | 3.690 | 3.644 | 962 |
| 2025-11-21 | 3.690 | 3.740 | 3.450 | 3.620 | 3.575 | 29,741 |
| 2025-11-20 | 3.700 | 3.700 | 3.630 | 3.630 | 3.585 | 264 |
| 2025-11-19 | 3.610 | 3.700 | 3.610 | 3.670 | 3.624 | 3,893 |
| 2025-11-18 | 3.770 | 3.770 | 3.630 | 3.630 | 3.585 | 10,246 |
| 2025-11-17 | 3.620 | 3.770 | 3.620 | 3.710 | 3.664 | 11,334 |
| 2025-11-14 | 3.790 | 3.790 | 3.750 | 3.750 | 3.703 | 100 |
| 2025-11-13 | 3.820 | 3.850 | 3.730 | 3.850 | 3.802 | 4,000 |
| 2025-11-12 | 3.850 | 3.850 | 3.670 | 3.820 | 3.772 | 7,797 |
| 2025-11-11 | 3.780 | 3.860 | 3.760 | 3.860 | 3.812 | 6,768 |
| 2025-11-10 | 3.650 | 3.890 | 3.600 | 3.860 | 3.812 | 14,549 |
| 2025-11-07 | 3.630 | 3.700 | 3.600 | 3.630 | 3.585 | 17,652 |
| 2025-11-06 | 3.610 | 3.670 | 3.520 | 3.590 | 3.545 | 10,855 |
| 2025-11-05 | 3.470 | 3.610 | 3.460 | 3.520 | 3.476 | 23,341 |
| 2025-11-04 | 3.640 | 3.640 | 3.480 | 3.600 | 3.555 | 39,322 |
| 2025-11-03 | 3.740 | 3.740 | 3.650 | 3.690 | 3.644 | 17,105 |
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.