Australia markets closed

UmweltBank AG (UBK.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
6.64+0.08 (+1.22%)
As of 09:02AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20246.346.746.566.646.642,073
06 May 20246.706.746.566.566.562,073
03 May 20246.346.646.346.646.645,752
02 May 20246.446.446.226.326.322,166
30 Apr 20246.546.546.306.446.442,245
29 Apr 20246.426.626.406.406.4012,283
26 Apr 20246.486.566.426.566.562,469
25 Apr 20246.426.426.426.426.421,508
24 Apr 20246.406.566.406.546.54599
23 Apr 20246.526.566.426.566.564,890
22 Apr 20246.306.406.306.386.38114
19 Apr 20246.466.486.326.366.362,105
18 Apr 20246.546.546.546.546.54-
17 Apr 20246.206.566.206.566.5610,072
16 Apr 20246.206.346.206.266.261,999
15 Apr 20246.326.466.326.426.423,244
12 Apr 20246.466.466.306.306.3011,783
11 Apr 20246.686.786.566.566.568,218
10 Apr 20246.526.646.406.546.547,415
09 Apr 20247.027.026.266.606.6018,610
08 Apr 20247.587.586.507.047.0416,206
05 Apr 20247.887.887.407.507.5014,294
04 Apr 20247.807.807.787.807.80327
03 Apr 20247.867.867.767.827.821,996
02 Apr 20248.008.007.807.807.8013,608
28 Mar 20248.008.007.908.008.005,999
27 Mar 20247.908.007.767.947.9417,181
26 Mar 20247.587.907.547.767.7614,006
25 Mar 20247.507.707.467.567.563,696
22 Mar 20247.507.687.347.407.407,060
21 Mar 20247.307.507.287.507.503,903
20 Mar 20247.147.407.027.147.146,522
19 Mar 20246.707.206.647.207.208,101
18 Mar 20246.026.686.026.566.5616,910
15 Mar 20246.246.245.986.086.085,081
14 Mar 20246.166.245.946.246.24831
13 Mar 20246.006.185.906.166.168,449
12 Mar 20245.985.985.725.865.8610,484
11 Mar 20245.805.985.305.905.9028,600
08 Mar 20246.446.585.445.805.8012,322
07 Mar 20246.566.566.446.546.544,257
06 Mar 20246.546.846.546.666.664,073
05 Mar 20245.886.445.506.446.4432,316
04 Mar 20246.106.246.006.026.026,278
01 Mar 20246.026.246.006.246.243,976
29 Feb 20246.586.585.966.006.0015,442
28 Feb 20246.786.906.486.486.4817,508
27 Feb 20246.766.906.506.646.6421,541
26 Feb 20246.806.986.786.926.922,531
23 Feb 20246.946.946.906.906.90450
22 Feb 20246.986.986.946.946.9420
21 Feb 20247.047.146.986.986.983,716
20 Feb 20246.887.086.887.047.04702
19 Feb 20246.907.106.807.007.006,133
16 Feb 20247.007.066.826.946.942,606
15 Feb 20247.107.106.887.107.103,574
14 Feb 20247.567.567.027.027.024,657
13 Feb 20247.527.647.527.607.605,738
12 Feb 20247.347.487.307.407.404,134
09 Feb 20247.167.327.007.247.2424,071
08 Feb 20247.007.206.987.087.087,387
07 Feb 20247.047.086.967.047.045,364
06 Feb 20247.007.026.906.906.907,782
05 Feb 20247.067.066.987.027.024,283
02 Feb 20247.187.206.966.966.965,952
01 Feb 20247.367.367.167.167.161,405
31 Jan 20247.587.587.267.327.322,592
30 Jan 20247.727.727.307.367.361,356
29 Jan 20247.907.907.607.667.665,999
26 Jan 20248.128.147.907.907.905,122
25 Jan 20248.148.148.028.108.102,413
24 Jan 20248.128.188.088.148.142,383
23 Jan 20248.168.228.168.228.221,405
22 Jan 20248.288.368.188.248.242,162
19 Jan 20248.288.348.228.348.345,196
18 Jan 20248.248.308.248.308.3041
17 Jan 20248.348.348.268.268.262,580
16 Jan 20248.208.368.188.288.281,605
15 Jan 20248.468.468.208.208.205,380
12 Jan 20248.428.448.408.408.401,250
11 Jan 20248.508.508.228.288.286,586
10 Jan 20248.108.408.108.408.404,293
09 Jan 20248.148.148.028.028.023,260
08 Jan 20247.988.107.988.108.101,210
05 Jan 20247.967.967.907.967.961,761
04 Jan 20247.988.107.968.008.003,057
03 Jan 20248.008.047.928.048.04688
02 Jan 20248.008.007.827.887.884,705
29 Dec 20238.028.027.807.867.864,572
28 Dec 20238.008.007.847.927.922,460
27 Dec 20238.108.107.927.987.987,649
22 Dec 20237.828.147.828.148.149,659
21 Dec 20237.587.907.587.867.863,257
20 Dec 20237.807.807.607.607.604,314
19 Dec 20237.807.807.607.607.601,998
18 Dec 20237.928.007.767.907.903,325
15 Dec 20237.907.927.827.827.82346
14 Dec 20237.847.847.787.787.784,891
13 Dec 20237.847.847.767.767.76861
12 Dec 20237.707.847.707.807.804,091
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...