UmweltBank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.750 | 3.750 | 3.650 | 3.710 | 3.664 | 6,339 |
| 2025-10-30 | 3.730 | 3.750 | 3.710 | 3.710 | 3.664 | 1,139 |
| 2025-10-29 | 3.650 | 3.770 | 3.650 | 3.720 | 3.674 | 6,626 |
| 2025-10-28 | 3.630 | 3.760 | 3.630 | 3.720 | 3.674 | 9,100 |
| 2025-10-27 | 3.780 | 3.780 | 3.740 | 3.740 | 3.693 | 1,300 |
| 2025-10-24 | 3.720 | 3.810 | 3.640 | 3.680 | 3.634 | 5,352 |
| 2025-10-23 | 3.720 | 3.900 | 3.670 | 3.700 | 3.654 | 36,827 |
| 2025-10-22 | 3.720 | 3.730 | 3.600 | 3.690 | 3.644 | 13,188 |
| 2025-10-21 | 3.650 | 3.710 | 3.560 | 3.670 | 3.624 | 18,013 |
| 2025-10-20 | 3.730 | 3.800 | 3.550 | 3.580 | 3.535 | 13,033 |
| 2025-10-17 | 3.890 | 3.900 | 3.750 | 3.770 | 3.723 | 18,821 |
| 2025-10-16 | 3.830 | 3.980 | 3.800 | 3.810 | 3.762 | 12,757 |
| 2025-10-15 | 3.950 | 3.960 | 3.850 | 3.930 | 3.881 | 12,290 |
| 2025-10-14 | 3.900 | 3.990 | 3.860 | 3.910 | 3.861 | 7,010 |
| 2025-10-13 | 4.000 | 4.000 | 3.870 | 3.910 | 3.861 | 29,353 |
| 2025-10-10 | 4.070 | 4.070 | 3.900 | 3.900 | 3.851 | 9,440 |
| 2025-10-09 | 3.990 | 4.050 | 3.990 | 4.050 | 3.999 | 33,771 |
| 2025-10-08 | 4.010 | 4.040 | 3.900 | 3.900 | 3.851 | 7,486 |
| 2025-10-07 | 3.980 | 4.090 | 3.930 | 4.040 | 3.990 | 38,678 |
| 2025-10-06 | 4.000 | 4.050 | 3.880 | 3.960 | 3.911 | 43,515 |
| 2025-10-03 | 4.040 | 4.040 | 3.900 | 3.900 | 3.851 | 59,560 |
| 2025-10-02 | 3.970 | 4.040 | 3.970 | 4.000 | 3.950 | 4,376 |
| 2025-10-01 | 4.080 | 4.090 | 3.960 | 4.040 | 3.990 | 42,222 |
| 2025-09-30 | 4.060 | 4.060 | 4.030 | 4.030 | 3.980 | 639 |
| 2025-09-29 | 4.110 | 4.150 | 4.010 | 4.040 | 3.990 | 14,964 |
| 2025-09-26 | 4.160 | 4.160 | 4.120 | 4.120 | 4.069 | 2,410 |
| 2025-09-25 | 4.230 | 4.230 | 4.070 | 4.070 | 4.019 | 6,977 |
| 2025-09-24 | 4.060 | 4.140 | 4.010 | 4.100 | 4.049 | 12,529 |
| 2025-09-23 | 3.970 | 4.140 | 3.950 | 4.040 | 3.990 | 43,241 |
| 2025-09-22 | 4.190 | 4.190 | 3.900 | 3.980 | 3.930 | 29,151 |
| 2025-09-19 | 4.220 | 4.240 | 4.150 | 4.150 | 4.098 | 2,917 |
| 2025-09-18 | 4.120 | 4.180 | 4.060 | 4.060 | 4.009 | 4,091 |
| 2025-09-17 | 4.220 | 4.300 | 4.100 | 4.140 | 4.088 | 14,358 |
| 2025-09-16 | 4.330 | 4.400 | 4.190 | 4.340 | 4.286 | 28,872 |
| 2025-09-15 | 4.470 | 4.500 | 4.350 | 4.420 | 4.365 | 11,644 |
| 2025-09-12 | 4.350 | 4.450 | 4.350 | 4.450 | 4.394 | 910 |
| 2025-09-11 | 4.370 | 4.490 | 4.370 | 4.450 | 4.394 | 3,100 |
| 2025-09-10 | 4.510 | 4.590 | 4.350 | 4.400 | 4.345 | 4,410 |
| 2025-09-09 | 4.360 | 4.800 | 4.360 | 4.540 | 4.483 | 31,963 |
| 2025-09-08 | 4.390 | 4.430 | 4.350 | 4.430 | 4.375 | 4,442 |
| 2025-09-05 | 4.330 | 4.400 | 4.310 | 4.400 | 4.345 | 11,063 |
| 2025-09-04 | 4.480 | 4.600 | 4.200 | 4.240 | 4.187 | 25,034 |
| 2025-09-03 | 4.960 | 4.980 | 4.650 | 4.670 | 4.612 | 20,815 |
| 2025-09-02 | 4.940 | 5.080 | 4.940 | 5.060 | 4.997 | 4,181 |
| 2025-09-01 | 5.100 | 5.260 | 5.000 | 5.100 | 5.036 | 3,901 |
| 2025-08-29 | 5.220 | 5.220 | 5.020 | 5.180 | 4.882 | 7,875 |
| 2025-08-28 | 5.180 | 5.220 | 5.000 | 5.140 | 4.845 | 17,136 |
| 2025-08-27 | 5.100 | 5.200 | 5.100 | 5.200 | 4.901 | 7,095 |
| 2025-08-26 | 5.020 | 5.240 | 5.020 | 5.240 | 4.939 | 15,421 |
| 2025-08-25 | 5.200 | 5.200 | 5.060 | 5.060 | 4.769 | 11,085 |
| 2025-08-22 | 5.200 | 5.200 | 5.140 | 5.140 | 4.845 | 2,188 |
| 2025-08-21 | 5.220 | 5.240 | 5.220 | 5.220 | 4.920 | 2,305 |
| 2025-08-20 | 5.200 | 5.240 | 5.200 | 5.220 | 4.920 | 2,099 |
| 2025-08-19 | 5.140 | 5.220 | 5.140 | 5.220 | 4.920 | 6,612 |
| 2025-08-18 | 5.080 | 5.100 | 5.040 | 5.060 | 4.769 | 2,553 |
| 2025-08-15 | 5.240 | 5.240 | 5.080 | 5.220 | 4.920 | 3,570 |
| 2025-08-14 | 5.140 | 5.200 | 5.140 | 5.140 | 4.845 | 1,620 |
| 2025-08-13 | 5.040 | 5.160 | 5.040 | 5.120 | 4.826 | 1,678 |
| 2025-08-12 | 4.950 | 5.140 | 4.890 | 5.100 | 4.807 | 3,275 |
| 2025-08-11 | 5.120 | 5.120 | 5.000 | 5.100 | 4.807 | 2,400 |
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.