UmweltBank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	5.580	5.580	5.540	5.540	5.222	1,100
2025-02-13	5.620	5.680	5.580	5.580	5.259	2,727
2025-02-12	5.880	5.900	5.660	5.660	5.335	10,052
2025-02-11	5.840	5.940	5.820	5.920	5.580	1,244
2025-02-10	5.920	5.940	5.860	5.860	5.523	1,529
2025-02-07	5.980	5.980	5.820	5.820	5.485	5,174
2025-02-06	5.840	5.920	5.840	5.920	5.580	391
2025-02-05	5.900	6.000	5.840	5.840	5.504	1,588
2025-02-04	5.960	5.960	5.800	5.900	5.561	2,925
2025-02-03	5.800	5.900	5.800	5.880	5.542	2,340
2025-01-31	6.100	6.180	6.000	6.000	5.655	10,262
2025-01-30	6.140	6.160	6.100	6.100	5.749	9,759
2025-01-29	6.000	6.140	5.980	6.060	5.712	6,519
2025-01-28	6.120	6.120	6.020	6.020	5.674	27
2025-01-27	6.100	6.160	6.020	6.160	5.806	9,944
2025-01-24	6.140	6.140	6.060	6.120	5.768	5,885
2025-01-23	6.100	6.140	6.060	6.060	5.712	1,786
2025-01-22	6.100	6.120	6.100	6.120	5.768	3,640
2025-01-21	6.020	6.100	6.020	6.020	5.674	4,138
2025-01-20	6.020	6.080	6.000	6.060	5.712	3,180
2025-01-17	6.080	6.100	6.000	6.000	5.655	10,060
2025-01-16	6.020	6.100	6.020	6.060	5.712	6,197
2025-01-15	6.120	6.240	5.980	6.100	5.749	14,624
2025-01-14	6.060	6.100	5.980	6.080	5.731	5,209
2025-01-13	6.000	6.060	5.980	5.980	5.636	7,818
2025-01-10	6.000	6.140	6.000	6.040	5.693	12,924
2025-01-09	6.100	6.100	6.080	6.080	5.731	1,258
2025-01-08	6.180	6.240	6.000	6.100	5.749	12,254
2025-01-07	6.300	6.300	6.260	6.260	5.900	485
2025-01-06	6.180	6.280	6.180	6.260	5.900	567
2025-01-03	6.200	6.300	6.080	6.300	5.938	6,702
2025-01-02	6.380	6.420	6.140	6.140	5.787	12,068
2024-12-30	6.220	6.360	6.220	6.220	5.862	9,783
2024-12-27	6.160	6.360	6.160	6.200	5.844	5,002
2024-12-23	6.280	6.280	6.100	6.240	5.881	11,457
2024-12-20	6.060	6.360	6.040	6.120	5.768	24,571
2024-12-19	6.280	6.360	6.180	6.200	5.844	24,219
2024-12-18	6.220	6.320	6.200	6.200	5.844	7,768
2024-12-17	6.240	6.280	6.220	6.220	5.862	859
2024-12-16	6.200	6.280	6.200	6.220	5.862	12,095
2024-12-13	6.140	6.300	6.140	6.300	5.938	7,127
2024-12-12	6.220	6.320	6.100	6.100	5.749	10,757
2024-12-11	6.300	6.320	6.260	6.260	5.900	5,720
2024-12-10	6.340	6.420	6.260	6.380	6.013	14,159
2024-12-09	6.280	6.340	6.220	6.320	5.957	16,332
2024-12-06	6.240	6.320	6.220	6.240	5.881	6,144
2024-12-05	6.300	6.320	6.220	6.300	5.938	12,155
2024-12-04	6.380	6.380	6.260	6.340	5.976	11,861
2024-12-03	6.300	6.420	6.220	6.340	5.976	24,213
2024-12-02	6.360	6.360	6.220	6.260	5.900	17,485
2024-11-29	6.360	6.360	6.360	6.360	5.994	4,837
2024-11-28	6.280	6.340	6.260	6.320	5.957	17,170
2024-11-27	6.220	6.380	6.220	6.300	5.938	22,802
2024-11-26	6.180	6.300	6.140	6.260	5.900	36,831
2024-11-25	6.320	6.360	6.200	6.200	5.844	41,486
2024-11-22	6.300	6.320	6.200	6.320	5.957	6,277
2024-11-21	6.200	6.280	6.200	6.280	5.919	25,079
2024-11-20	6.180	6.200	6.120	6.180	5.825	18,114
2024-11-19	6.020	6.200	5.800	6.200	5.844	27,142
2024-11-18	6.040	6.200	6.040	6.200	5.844	35,248

← NewerPage 8 of 22 · 1,264 trading daysOlder →

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.