UmweltBank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	17.850	18.000	17.600	18.000	16.393	4,677
2022-04-20	18.000	18.000	17.700	18.000	16.393	3,882
2022-04-19	17.650	18.000	17.600	18.000	16.393	3,838
2022-04-14	18.000	18.000	17.700	17.900	16.302	2,568
2022-04-13	18.050	18.050	17.700	17.950	16.348	1,747
2022-04-12	18.000	18.200	17.550	18.000	16.393	7,739
2022-04-11	18.200	18.200	17.900	18.200	16.576	5,102
2022-04-08	18.200	18.250	17.950	18.150	16.530	1,293
2022-04-07	18.050	18.250	18.000	18.100	16.485	2,309
2022-04-06	17.950	18.150	17.650	18.000	16.393	8,069
2022-04-05	17.800	18.000	17.600	17.900	16.302	10,517
2022-04-04	18.000	18.000	17.800	17.950	16.348	4,019
2022-04-01	18.200	18.200	17.850	18.000	16.393	8,263
2022-03-31	18.400	18.400	18.000	18.350	16.712	4,595
2022-03-30	18.350	18.400	17.950	18.150	16.530	7,707
2022-03-29	18.200	18.450	17.900	18.050	16.439	5,276
2022-03-28	18.050	18.450	18.050	18.100	16.485	3,047
2022-03-25	17.750	18.450	17.750	17.850	16.257	7,197
2022-03-24	18.200	18.250	17.550	17.600	16.029	6,311
2022-03-23	18.600	18.600	17.750	18.050	16.439	11,151
2022-03-22	17.150	18.300	17.000	18.150	16.530	19,690
2022-03-21	16.750	17.200	16.550	17.000	15.483	4,775
2022-03-18	16.600	16.900	16.400	16.600	15.118	9,421
2022-03-17	16.300	16.650	16.300	16.350	14.891	3,120
2022-03-16	16.250	16.850	16.100	16.150	14.709	11,809
2022-03-15	16.300	16.450	16.000	16.350	14.891	6,455
2022-03-14	15.700	16.450	15.500	16.200	14.754	33,997
2022-03-11	15.500	15.800	15.200	15.600	14.208	11,864
2022-03-10	15.650	15.650	15.300	15.350	13.980	11,432
2022-03-09	15.000	16.150	14.900	15.500	14.117	22,685
2022-03-08	14.800	15.000	13.650	14.650	13.342	62,079
2022-03-07	15.200	15.450	14.550	14.550	13.251	31,847
2022-03-04	16.450	16.450	15.700	15.700	14.299	14,171
2022-03-03	16.050	16.700	15.900	16.350	14.891	11,999
2022-03-02	16.350	16.350	15.900	15.900	14.481	4,867
2022-03-01	16.350	16.700	16.200	16.300	14.845	10,922
2022-02-28	16.100	16.750	15.600	16.200	14.754	20,181
2022-02-25	15.350	16.750	15.350	16.250	14.800	31,315
2022-02-24	16.200	16.400	14.750	15.300	13.934	27,418
2022-02-23	16.600	17.000	16.500	16.700	15.209	9,398
2022-02-22	16.650	16.700	16.250	16.500	15.027	7,453
2022-02-21	17.600	17.600	16.700	16.800	15.301	7,451
2022-02-18	17.300	17.600	16.950	17.500	15.938	18,542
2022-02-17	17.150	17.550	17.000	17.000	15.483	9,766
2022-02-16	17.000	17.250	16.750	17.000	15.483	3,614
2022-02-15	16.700	17.200	16.650	16.800	15.301	14,110
2022-02-14	17.550	17.550	16.500	16.550	15.073	14,312
2022-02-11	17.200	17.700	17.200	17.400	15.847	8,246
2022-02-10	17.500	17.550	17.100	17.450	15.893	9,705
2022-02-09	17.450	17.650	17.300	17.550	15.984	5,739
2022-02-08	17.350	17.450	17.050	17.400	15.847	8,006
2022-02-07	17.550	17.550	17.200	17.450	15.893	4,825
2022-02-04	17.350	17.650	17.300	17.400	15.847	7,576
2022-02-03	17.450	17.550	17.300	17.450	15.893	13,375
2022-02-02	17.500	18.000	17.300	17.450	15.893	23,975
2022-02-01	17.750	17.850	17.600	17.650	16.075	5,022
2022-01-31	16.600	17.650	16.600	17.500	15.938	20,894
2022-01-28	16.450	16.450	16.200	16.400	14.936	18,168
2022-01-27	16.750	16.750	16.000	16.400	14.936	33,664
2022-01-26	17.650	17.650	16.600	16.900	15.392	33,155

← NewerPage 20 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.