UmweltBank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 5.000 | 5.060 | 5.000 | 5.060 | 4.769 | 3,131 |
| 2025-08-07 | 5.220 | 5.220 | 5.040 | 5.100 | 4.807 | 3,158 |
| 2025-08-06 | 5.120 | 5.120 | 5.060 | 5.120 | 4.826 | 6,251 |
| 2025-08-05 | 5.100 | 5.100 | 5.100 | 5.100 | 4.807 | 673 |
| 2025-08-04 | 5.160 | 5.160 | 4.990 | 5.080 | 4.788 | 3,552 |
| 2025-08-01 | 5.220 | 5.220 | 5.060 | 5.120 | 4.826 | 5,149 |
| 2025-07-31 | 5.180 | 5.240 | 5.140 | 5.160 | 4.863 | 5,677 |
| 2025-07-30 | 5.160 | 5.200 | 5.160 | 5.200 | 4.901 | 211 |
| 2025-07-29 | 5.280 | 5.280 | 5.200 | 5.240 | 4.939 | 4,489 |
| 2025-07-28 | 5.040 | 5.300 | 5.040 | 5.280 | 4.977 | 5,195 |
| 2025-07-25 | 5.040 | 5.120 | 5.040 | 5.120 | 4.826 | 756 |
| 2025-07-24 | 5.140 | 5.180 | 5.080 | 5.080 | 4.788 | 6,149 |
| 2025-07-23 | 5.140 | 5.140 | 5.040 | 5.060 | 4.769 | 1,375 |
| 2025-07-22 | 5.040 | 5.060 | 5.020 | 5.020 | 4.731 | 2,278 |
| 2025-07-21 | 5.060 | 5.120 | 5.060 | 5.120 | 4.826 | 630 |
| 2025-07-18 | 5.180 | 5.180 | 5.060 | 5.100 | 4.807 | 3,818 |
| 2025-07-16 | 5.200 | 5.220 | 5.060 | 5.140 | 4.845 | 2,356 |
| 2025-07-15 | 5.260 | 5.280 | 5.120 | 5.120 | 4.826 | 8,973 |
| 2025-07-14 | 5.300 | 5.300 | 5.180 | 5.180 | 4.882 | 377 |
| 2025-07-11 | 5.140 | 5.300 | 5.120 | 5.260 | 4.958 | 7,135 |
| 2025-07-10 | 5.060 | 5.140 | 5.060 | 5.100 | 4.807 | 1,953 |
| 2025-07-09 | 4.970 | 5.140 | 4.970 | 5.000 | 4.713 | 6,287 |
| 2025-07-08 | 5.100 | 5.100 | 4.980 | 5.000 | 4.713 | 12,648 |
| 2025-07-07 | 5.100 | 5.240 | 5.060 | 5.100 | 4.807 | 29,932 |
| 2025-07-04 | 5.100 | 5.240 | 5.100 | 5.100 | 4.807 | 3,916 |
| 2025-07-03 | 5.100 | 5.100 | 5.000 | 5.000 | 4.713 | 2,875 |
| 2025-07-02 | 4.990 | 5.040 | 4.960 | 4.960 | 4.675 | 3,133 |
| 2025-07-01 | 4.990 | 4.990 | 4.930 | 4.930 | 4.647 | 750 |
| 2025-06-30 | 4.910 | 4.960 | 4.830 | 4.890 | 4.609 | 1,190 |
| 2025-06-27 | 4.980 | 4.990 | 4.950 | 4.950 | 4.665 | 7,937 |
| 2025-06-26 | 4.910 | 4.980 | 4.910 | 4.980 | 4.694 | 740 |
| 2025-06-25 | 4.920 | 4.950 | 4.920 | 4.950 | 4.665 | 2,616 |
| 2025-06-24 | 5.020 | 5.060 | 4.950 | 4.960 | 4.675 | 1,098 |
| 2025-06-23 | 5.080 | 5.080 | 4.980 | 5.000 | 4.713 | 7,449 |
| 2025-06-19 | 5.160 | 5.160 | 5.140 | 5.140 | 4.845 | 524 |
| 2025-06-18 | 5.100 | 5.100 | 5.100 | 5.100 | 4.807 | 109 |
| 2025-06-17 | 5.100 | 5.100 | 5.100 | 5.100 | 4.807 | 5 |
| 2025-06-16 | 5.040 | 5.180 | 5.040 | 5.100 | 4.807 | 4,780 |
| 2025-06-13 | 5.020 | 5.120 | 5.000 | 5.000 | 4.713 | 7,424 |
| 2025-06-12 | 5.100 | 5.100 | 5.040 | 5.040 | 4.750 | 4,537 |
| 2025-06-11 | 5.100 | 5.140 | 5.100 | 5.140 | 4.845 | 213 |
| 2025-06-10 | 5.100 | 5.160 | 5.100 | 5.160 | 4.863 | 681 |
| 2025-06-09 | 5.180 | 5.240 | 5.100 | 5.160 | 4.863 | 568 |
| 2025-06-06 | 5.080 | 5.120 | 5.080 | 5.080 | 4.788 | 2,966 |
| 2025-06-05 | 5.140 | 5.160 | 5.080 | 5.080 | 4.788 | 6,944 |
| 2025-06-04 | 5.180 | 5.180 | 5.180 | 5.180 | 4.882 | 471 |
| 2025-06-03 | 5.240 | 5.360 | 5.140 | 5.140 | 4.845 | 5,733 |
| 2025-06-02 | 5.300 | 5.320 | 5.180 | 5.180 | 4.882 | 9,101 |
| 2025-05-30 | 5.080 | 5.080 | 5.040 | 5.040 | 4.750 | 3,001 |
| 2025-05-29 | 5.200 | 5.200 | 5.160 | 5.160 | 4.863 | 507 |
| 2025-05-28 | 5.080 | 5.220 | 5.080 | 5.080 | 4.788 | 5,647 |
| 2025-05-27 | 5.080 | 5.080 | 5.080 | 5.080 | 4.788 | 5 |
| 2025-05-26 | 5.100 | 5.100 | 5.080 | 5.080 | 4.788 | 870 |
| 2025-05-23 | 5.140 | 5.140 | 5.100 | 5.100 | 4.807 | 148 |
| 2025-05-22 | 5.140 | 5.200 | 5.120 | 5.160 | 4.863 | 189 |
| 2025-05-21 | 5.160 | 5.200 | 5.120 | 5.160 | 4.863 | 1,480 |
| 2025-05-20 | 5.160 | 5.200 | 5.160 | 5.160 | 4.863 | 4,259 |
| 2025-05-19 | 5.100 | 5.180 | 5.100 | 5.100 | 4.807 | 2,082 |
| 2025-05-16 | 5.120 | 5.120 | 5.100 | 5.100 | 4.807 | 1,101 |
| 2025-05-15 | 5.240 | 5.240 | 5.120 | 5.160 | 4.863 | 2,157 |
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.