UmweltBank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 6.000 | 6.060 | 5.880 | 5.980 | 5.636 | 9,689 |
| 2024-11-14 | 5.980 | 6.000 | 5.920 | 6.000 | 5.655 | 17,853 |
| 2024-11-13 | 5.920 | 6.000 | 5.740 | 5.960 | 5.617 | 15,320 |
| 2024-11-12 | 5.640 | 5.840 | 5.540 | 5.820 | 5.485 | 17,359 |
| 2024-11-11 | 5.520 | 5.800 | 5.520 | 5.720 | 5.391 | 9,420 |
| 2024-11-08 | 5.640 | 5.680 | 5.600 | 5.640 | 5.316 | 2,915 |
| 2024-11-07 | 5.700 | 5.800 | 5.680 | 5.800 | 5.467 | 15,592 |
| 2024-11-06 | 5.780 | 5.820 | 5.540 | 5.820 | 5.485 | 9,354 |
| 2024-11-05 | 5.800 | 5.880 | 5.800 | 5.880 | 5.542 | 13,245 |
| 2024-11-04 | 5.740 | 5.800 | 5.700 | 5.800 | 5.467 | 19,170 |
| 2024-11-01 | 5.900 | 5.900 | 5.680 | 5.680 | 5.354 | 6,358 |
| 2024-10-31 | 5.920 | 6.020 | 5.860 | 5.860 | 5.523 | 29,345 |
| 2024-10-30 | 6.000 | 6.000 | 5.940 | 5.940 | 5.599 | 20,706 |
| 2024-10-29 | 6.000 | 6.000 | 5.880 | 5.940 | 5.599 | 4,190 |
| 2024-10-28 | 5.860 | 6.000 | 5.840 | 6.000 | 5.655 | 18,768 |
| 2024-10-25 | 5.920 | 5.960 | 5.800 | 5.960 | 5.617 | 7,662 |
| 2024-10-24 | 5.820 | 5.980 | 5.820 | 5.980 | 5.636 | 620 |
| 2024-10-23 | 5.960 | 5.960 | 5.800 | 5.860 | 5.523 | 2,182 |
| 2024-10-22 | 5.960 | 5.960 | 5.820 | 5.840 | 5.504 | 20,791 |
| 2024-10-21 | 5.860 | 5.900 | 5.860 | 5.900 | 5.561 | 1,678 |
| 2024-10-18 | 5.920 | 5.960 | 5.880 | 5.880 | 5.542 | 21,665 |
| 2024-10-17 | 6.000 | 6.000 | 5.920 | 5.980 | 5.636 | 16,014 |
| 2024-10-16 | 6.000 | 6.000 | 5.920 | 5.980 | 5.636 | 1,834 |
| 2024-10-15 | 5.700 | 6.000 | 5.700 | 6.000 | 5.655 | 21,181 |
| 2024-10-14 | 5.460 | 5.640 | 5.460 | 5.640 | 5.316 | 2,752 |
| 2024-10-11 | 5.460 | 5.480 | 5.360 | 5.480 | 5.165 | 5,951 |
| 2024-10-10 | 5.280 | 5.500 | 5.280 | 5.360 | 5.052 | 26,330 |
| 2024-10-09 | 5.180 | 5.220 | 5.140 | 5.220 | 4.920 | 7,719 |
| 2024-10-08 | 5.120 | 5.240 | 4.980 | 5.240 | 4.939 | 5,650 |
| 2024-10-07 | 4.990 | 5.060 | 4.970 | 5.060 | 4.769 | 636 |
| 2024-10-04 | 5.060 | 5.100 | 5.000 | 5.100 | 4.807 | 3,574 |
| 2024-10-03 | 4.890 | 5.040 | 4.890 | 4.950 | 4.665 | 446 |
| 2024-10-02 | 4.890 | 5.040 | 4.890 | 4.980 | 4.694 | 9,807 |
| 2024-10-01 | 5.000 | 5.000 | 4.710 | 4.760 | 4.486 | 15,057 |
| 2024-09-30 | 5.100 | 5.100 | 4.850 | 4.940 | 4.656 | 12,963 |
| 2024-09-27 | 5.160 | 5.160 | 4.810 | 5.020 | 4.731 | 5,019 |
| 2024-09-26 | 5.060 | 5.260 | 5.060 | 5.080 | 4.788 | 8,166 |
| 2024-09-25 | 5.080 | 5.080 | 4.800 | 4.940 | 4.656 | 18,289 |
| 2024-09-24 | 5.240 | 5.240 | 4.990 | 5.040 | 4.750 | 12,594 |
| 2024-09-23 | 5.060 | 5.080 | 5.000 | 5.080 | 4.788 | 1,247 |
| 2024-09-20 | 5.060 | 5.060 | 4.970 | 5.040 | 4.750 | 2,354 |
| 2024-09-19 | 5.200 | 5.200 | 5.040 | 5.160 | 4.863 | 4,965 |
| 2024-09-18 | 5.240 | 5.240 | 5.120 | 5.180 | 4.882 | 2,243 |
| 2024-09-17 | 5.080 | 5.140 | 5.080 | 5.140 | 4.845 | 21 |
| 2024-09-16 | 5.180 | 5.220 | 5.080 | 5.080 | 4.788 | 2,993 |
| 2024-09-13 | 5.040 | 5.060 | 4.980 | 5.000 | 4.713 | 5,153 |
| 2024-09-12 | 5.040 | 5.100 | 5.020 | 5.080 | 4.788 | 3,615 |
| 2024-09-11 | 5.420 | 5.420 | 4.850 | 5.080 | 4.788 | 26,002 |
| 2024-09-10 | 5.340 | 5.340 | 5.300 | 5.320 | 5.014 | 1,859 |
| 2024-09-09 | 5.400 | 5.460 | 5.340 | 5.360 | 5.052 | 3,417 |
| 2024-09-06 | 5.320 | 5.460 | 5.320 | 5.460 | 5.146 | 5,506 |
| 2024-09-05 | 5.440 | 5.440 | 5.340 | 5.380 | 5.071 | 1,236 |
| 2024-09-04 | 5.340 | 5.520 | 5.340 | 5.440 | 5.127 | 2,901 |
| 2024-09-03 | 5.480 | 5.480 | 5.420 | 5.460 | 5.146 | 2,424 |
| 2024-09-02 | 5.380 | 5.440 | 5.360 | 5.380 | 5.071 | 3,857 |
| 2024-08-30 | 5.480 | 5.520 | 5.400 | 5.520 | 5.203 | 2,737 |
| 2024-08-29 | 5.500 | 5.560 | 5.400 | 5.560 | 5.240 | 3,892 |
| 2024-08-28 | 5.420 | 5.560 | 5.420 | 5.560 | 5.240 | 3,053 |
| 2024-08-27 | 5.420 | 5.420 | 5.320 | 5.380 | 5.071 | 4,260 |
| 2024-08-26 | 5.420 | 5.500 | 5.260 | 5.300 | 4.995 | 8,707 |
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.