UmweltBank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.440 | 3.590 | 3.440 | 3.500 | 3.500 | 1,758 |
| 2026-10-16 | 3.600 | 3.630 | 3.420 | 3.630 | 3.630 | 4,937 |
| 2026-10-15 | 3.580 | 3.580 | 3.450 | 3.520 | 3.520 | 3,833 |
| 2026-10-14 | 3.490 | 3.550 | 3.420 | 3.510 | 3.510 | 3,797 |
| 2026-10-13 | 3.520 | 3.580 | 3.490 | 3.540 | 3.540 | 1,814 |
| 2026-10-12 | 3.380 | 3.540 | 3.380 | 3.480 | 3.480 | 8,123 |
| 2026-10-09 | 3.490 | 3.550 | 3.450 | 3.530 | 3.530 | 4,984 |
| 2026-10-08 | 3.490 | 3.520 | 3.450 | 3.520 | 3.520 | 797 |
| 2026-10-07 | 3.550 | 3.550 | 3.450 | 3.490 | 3.490 | 1,489 |
| 2026-10-06 | 3.410 | 3.590 | 3.360 | 3.500 | 3.500 | 14,010 |
| 2026-10-05 | 3.410 | 3.500 | 3.410 | 3.500 | 3.500 | 121 |
| 2026-10-02 | 3.500 | 3.500 | 3.310 | 3.450 | 3.450 | 16,642 |
| 2026-10-01 | 3.660 | 3.660 | 3.430 | 3.430 | 3.430 | 4,578 |
| 2026-09-30 | 3.480 | 3.650 | 3.400 | 3.460 | 3.460 | 4,413 |
| 2026-09-29 | 3.510 | 3.650 | 3.490 | 3.490 | 3.490 | 2,178 |
| 2026-09-28 | 3.550 | 3.730 | 3.460 | 3.540 | 3.540 | 7,203 |
| 2026-09-25 | 3.420 | 3.650 | 3.420 | 3.650 | 3.650 | 6,748 |
| 2026-09-24 | 3.620 | 3.620 | 3.590 | 3.590 | 3.590 | 1,210 |
| 2026-09-23 | 3.820 | 3.820 | 3.590 | 3.630 | 3.630 | 8,015 |
| 2026-09-22 | 3.720 | 3.720 | 3.650 | 3.680 | 3.680 | 283 |
| 2026-09-21 | 3.600 | 3.800 | 3.600 | 3.660 | 3.660 | 3,646 |
| 2026-09-18 | 3.750 | 3.790 | 3.600 | 3.600 | 3.600 | 2,145 |
| 2026-09-17 | 3.740 | 3.800 | 3.670 | 3.700 | 3.700 | 446 |
| 2026-09-16 | 3.650 | 3.770 | 3.650 | 3.770 | 3.770 | 2,088 |
| 2026-09-15 | 3.880 | 3.880 | 3.680 | 3.800 | 3.800 | 4,102 |
| 2026-09-14 | 3.760 | 3.770 | 3.760 | 3.770 | 3.770 | 1,658 |
| 2026-09-11 | 3.770 | 3.830 | 3.710 | 3.830 | 3.830 | 1,658 |
| 2026-09-10 | 3.820 | 3.820 | 3.700 | 3.760 | 3.760 | 9,273 |
| 2026-09-09 | 3.800 | 3.820 | 3.720 | 3.760 | 3.760 | 5,806 |
| 2026-09-08 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 938 |
| 2026-09-07 | 3.830 | 3.830 | 3.800 | 3.820 | 3.820 | 938 |
| 2026-09-04 | 3.880 | 3.880 | 3.770 | 3.830 | 3.830 | 963 |
| 2026-09-03 | 3.780 | 3.870 | 3.770 | 3.830 | 3.830 | 1,696 |
| 2026-09-02 | 3.800 | 3.870 | 3.800 | 3.820 | 3.820 | 1,242 |
| 2026-09-01 | 3.980 | 3.980 | 3.800 | 3.800 | 3.800 | 1,846 |
| 2026-08-31 | 3.860 | 3.940 | 3.770 | 3.790 | 3.790 | 6,061 |
| 2026-08-28 | 3.920 | 3.920 | 3.800 | 3.860 | 3.860 | 1,204 |
| 2026-08-27 | 3.800 | 3.910 | 3.800 | 3.910 | 3.910 | 1,061 |
| 2026-08-26 | 3.800 | 3.820 | 3.740 | 3.820 | 3.820 | 4,369 |
| 2026-08-25 | 3.820 | 3.850 | 3.750 | 3.750 | 3.750 | 9,646 |
| 2026-08-24 | 3.900 | 3.900 | 3.800 | 3.820 | 3.820 | 7,987 |
| 2026-08-21 | 3.880 | 3.880 | 3.800 | 3.850 | 3.850 | 2,257 |
| 2026-08-20 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1,331 |
| 2026-08-19 | 3.880 | 3.890 | 3.800 | 3.850 | 3.850 | 1,331 |
| 2026-08-18 | 3.960 | 3.970 | 3.960 | 3.970 | 3.970 | 225 |
| 2026-08-17 | 3.890 | 3.900 | 3.800 | 3.900 | 3.900 | 756 |
| 2026-08-14 | 3.800 | 3.950 | 3.800 | 3.890 | 3.890 | 1,532 |
| 2026-08-13 | 3.990 | 3.990 | 3.810 | 3.890 | 3.890 | 1,850 |
| 2026-08-12 | 3.830 | 3.900 | 3.800 | 3.900 | 3.900 | 1,397 |
| 2026-08-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 3 |
| 2026-08-10 | 3.800 | 3.940 | 3.800 | 3.880 | 3.880 | 3 |
| 2026-08-07 | 3.890 | 3.890 | 3.800 | 3.850 | 3.850 | 1,734 |
| 2026-08-06 | 3.870 | 3.870 | 3.800 | 3.840 | 3.840 | 3,553 |
| 2026-08-05 | 3.890 | 3.890 | 3.710 | 3.840 | 3.840 | 2,353 |
| 2026-08-04 | 3.840 | 3.890 | 3.740 | 3.890 | 3.890 | 1,876 |
| 2026-08-03 | 4.000 | 4.040 | 3.700 | 3.840 | 3.840 | 19,981 |
| 2026-07-31 | 3.910 | 3.910 | 3.850 | 3.900 | 3.900 | 2,048 |
| 2026-07-30 | 3.970 | 4.000 | 3.830 | 4.000 | 3.950 | 8,957 |
| 2026-07-29 | 3.830 | 4.160 | 3.830 | 4.140 | 4.088 | 40,561 |
| 2026-07-28 | 3.820 | 3.900 | 3.800 | 3.850 | 3.802 | 4,739 |
Page 1 of 5 · 250 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.