UmweltBank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.200 | 5.220 | 5.120 | 5.160 | 4.863 | 7,647 |
| 2025-05-13 | 5.140 | 5.160 | 5.120 | 5.160 | 4.863 | 1,841 |
| 2025-05-12 | 5.180 | 5.240 | 5.160 | 5.240 | 4.939 | 4,122 |
| 2025-05-09 | 5.060 | 5.160 | 5.060 | 5.160 | 4.863 | 11,022 |
| 2025-05-08 | 5.080 | 5.080 | 4.940 | 5.020 | 4.731 | 8,963 |
| 2025-05-07 | 5.180 | 5.200 | 5.100 | 5.120 | 4.826 | 813 |
| 2025-05-06 | 5.180 | 5.180 | 5.160 | 5.160 | 4.863 | 473 |
| 2025-05-05 | 5.200 | 5.240 | 5.100 | 5.160 | 4.863 | 12,687 |
| 2025-05-02 | 4.960 | 5.200 | 4.700 | 5.200 | 4.901 | 29,102 |
| 2025-04-30 | 4.900 | 5.080 | 4.780 | 4.820 | 4.543 | 29,027 |
| 2025-04-29 | 4.980 | 5.080 | 4.800 | 4.950 | 4.665 | 22,539 |
| 2025-04-28 | 4.990 | 5.000 | 4.980 | 4.980 | 4.694 | 913 |
| 2025-04-25 | 5.080 | 5.100 | 4.980 | 4.980 | 4.694 | 5,616 |
| 2025-04-24 | 5.220 | 5.220 | 5.060 | 5.060 | 4.769 | 4,386 |
| 2025-04-23 | 5.200 | 5.240 | 5.100 | 5.100 | 4.807 | 277 |
| 2025-04-22 | 5.200 | 5.200 | 5.080 | 5.080 | 4.788 | 267 |
| 2025-04-17 | 5.120 | 5.180 | 5.040 | 5.120 | 4.826 | 2,994 |
| 2025-04-16 | 5.140 | 5.140 | 5.020 | 5.020 | 4.731 | 1,198 |
| 2025-04-15 | 5.140 | 5.140 | 5.080 | 5.120 | 4.826 | 673 |
| 2025-04-14 | 5.100 | 5.160 | 5.100 | 5.140 | 4.845 | 1,172 |
| 2025-04-11 | 5.060 | 5.060 | 5.020 | 5.020 | 4.731 | 158 |
| 2025-04-10 | 5.200 | 5.200 | 5.080 | 5.100 | 4.807 | 1,835 |
| 2025-04-09 | 5.280 | 5.360 | 5.100 | 5.100 | 4.807 | 7,942 |
| 2025-04-08 | 4.910 | 5.160 | 4.910 | 5.020 | 4.731 | 9,272 |
| 2025-04-07 | 5.500 | 5.500 | 4.640 | 4.800 | 4.524 | 20,584 |
| 2025-04-04 | 5.020 | 5.180 | 5.020 | 5.100 | 4.807 | 912 |
| 2025-04-03 | 5.260 | 5.260 | 5.100 | 5.140 | 4.845 | 10,234 |
| 2025-04-02 | 5.200 | 5.260 | 5.180 | 5.260 | 4.958 | 7,501 |
| 2025-04-01 | 5.360 | 5.440 | 5.120 | 5.160 | 4.863 | 11,727 |
| 2025-03-31 | 5.200 | 5.320 | 5.200 | 5.320 | 5.014 | 131 |
| 2025-03-28 | 5.220 | 5.320 | 5.180 | 5.180 | 4.882 | 3,510 |
| 2025-03-27 | 5.180 | 5.300 | 5.180 | 5.300 | 4.995 | 11,009 |
| 2025-03-26 | 5.200 | 5.200 | 5.100 | 5.180 | 4.882 | 8,055 |
| 2025-03-25 | 5.180 | 5.200 | 5.180 | 5.180 | 4.882 | 3,428 |
| 2025-03-24 | 5.180 | 5.300 | 5.100 | 5.300 | 4.995 | 1,969 |
| 2025-03-21 | 5.100 | 5.160 | 5.040 | 5.040 | 4.750 | 5,330 |
| 2025-03-20 | 5.180 | 5.200 | 5.140 | 5.160 | 4.863 | 5,220 |
| 2025-03-19 | 5.100 | 5.100 | 5.020 | 5.100 | 4.807 | 4,001 |
| 2025-03-18 | 5.180 | 5.200 | 5.080 | 5.160 | 4.863 | 1,853 |
| 2025-03-17 | 5.080 | 5.120 | 4.960 | 5.060 | 4.769 | 12,594 |
| 2025-03-14 | 5.020 | 5.120 | 4.790 | 5.060 | 4.769 | 13,463 |
| 2025-03-13 | 5.100 | 5.140 | 5.000 | 5.040 | 4.750 | 15,602 |
| 2025-03-12 | 5.260 | 5.260 | 5.120 | 5.200 | 4.901 | 1,992 |
| 2025-03-11 | 5.200 | 5.240 | 5.100 | 5.100 | 4.807 | 3,382 |
| 2025-03-10 | 5.220 | 5.400 | 5.180 | 5.240 | 4.939 | 12,006 |
| 2025-03-07 | 5.320 | 5.320 | 5.220 | 5.260 | 4.958 | 1,149 |
| 2025-03-06 | 5.260 | 5.340 | 5.220 | 5.220 | 4.920 | 9,894 |
| 2025-03-05 | 5.360 | 5.380 | 5.260 | 5.300 | 4.995 | 6,439 |
| 2025-03-04 | 5.580 | 5.580 | 5.380 | 5.380 | 5.071 | 2,026 |
| 2025-03-03 | 5.560 | 5.560 | 5.420 | 5.480 | 5.165 | 5,032 |
| 2025-02-28 | 5.440 | 5.460 | 5.420 | 5.420 | 5.108 | 87 |
| 2025-02-27 | 5.380 | 5.460 | 5.300 | 5.420 | 5.108 | 6,236 |
| 2025-02-26 | 5.280 | 5.380 | 5.280 | 5.300 | 4.995 | 2,186 |
| 2025-02-25 | 5.300 | 5.300 | 5.240 | 5.240 | 4.939 | 600 |
| 2025-02-24 | 5.380 | 5.380 | 5.300 | 5.300 | 4.995 | 187 |
| 2025-02-21 | 5.560 | 5.560 | 5.200 | 5.200 | 4.901 | 3,690 |
| 2025-02-20 | 5.460 | 5.460 | 5.460 | 5.460 | 5.146 | 15 |
| 2025-02-19 | 5.520 | 5.540 | 5.440 | 5.440 | 5.127 | 2,000 |
| 2025-02-18 | 5.620 | 5.620 | 5.480 | 5.520 | 5.203 | 6,984 |
| 2025-02-17 | 5.660 | 5.660 | 5.560 | 5.560 | 5.240 | 7,717 |
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.