Australia markets closed

UmweltBank AG (UBK.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
6.52+0.08 (+1.24%)
At close: 09:45PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20246.346.746.346.526.52250
16 May 20246.446.586.446.446.443,886
15 May 20246.526.726.246.446.44948
14 May 20246.566.706.526.526.52598
13 May 20246.686.686.466.566.56150
10 May 20246.586.686.426.486.48180
09 May 20246.686.726.586.586.58-
08 May 20246.826.826.486.666.661,900
07 May 20246.426.566.386.386.382,303
06 May 20246.346.646.346.426.42700
03 May 20246.386.606.306.346.343,000
02 May 20246.306.526.106.306.303,622
30 Apr 20246.406.446.306.306.30400
29 Apr 20246.466.626.386.406.40420
26 Apr 20246.326.526.326.466.462,010
25 Apr 20246.326.446.306.306.30-
24 Apr 20246.426.606.346.346.341,850
23 Apr 20246.226.586.106.426.425,640
22 Apr 20246.326.366.266.346.34592
19 Apr 20246.526.526.206.326.32200
18 Apr 20246.506.526.446.506.502,482
17 Apr 20246.126.506.126.406.402,201
16 Apr 20246.386.386.126.126.126,680
15 Apr 20246.326.426.326.386.381,600
12 Apr 20246.526.546.226.306.30200
11 Apr 20246.506.746.506.526.52900
10 Apr 20246.466.586.446.506.501,539
09 Apr 20246.626.866.306.466.461,113
08 Apr 20247.327.526.466.646.642,400
05 Apr 20247.727.827.347.347.34760
04 Apr 20247.847.947.727.727.72250
03 Apr 20248.008.027.727.827.82872
02 Apr 20248.188.267.627.787.781,792
28 Mar 20248.088.227.867.867.86610
27 Mar 20247.648.007.648.008.001,404
26 Mar 20247.427.787.427.647.64202
25 Mar 20247.367.507.367.427.42140
22 Mar 20247.267.607.227.267.261,623
21 Mar 20247.027.487.027.307.30420
20 Mar 20247.067.406.967.027.025,605
19 Mar 20246.527.206.526.966.962,205
18 Mar 20246.026.586.006.466.462,100
15 Mar 20246.106.125.865.865.861,242
14 Mar 20246.026.105.906.106.10-
13 Mar 20245.866.125.866.026.02500
12 Mar 20245.785.885.525.725.7210,400
11 Mar 20245.785.905.405.785.781,986
08 Mar 20246.366.465.545.645.641
07 Mar 20246.526.566.366.366.36570
06 Mar 20246.506.906.386.386.381,300
05 Mar 20246.046.545.446.546.54330
04 Mar 20246.086.285.825.825.82920
01 Mar 20246.026.146.026.126.12-
29 Feb 20246.526.545.806.066.061,850
28 Feb 20246.706.746.466.526.521,122
27 Feb 20246.906.906.666.706.70220
26 Feb 20246.826.926.806.906.902,376
23 Feb 20246.866.906.826.886.88-
22 Feb 20246.846.966.846.906.9040
21 Feb 20246.866.986.826.846.84-
20 Feb 20246.826.966.826.866.86-
19 Feb 20246.746.926.726.826.82928
16 Feb 20246.967.166.766.786.781,464
15 Feb 20247.127.126.766.966.963,496
14 Feb 20247.507.566.907.367.3688
13 Feb 20247.307.827.307.507.501,200
12 Feb 20247.127.527.127.307.30716
09 Feb 20246.927.306.927.127.1213,950
08 Feb 20246.927.046.926.926.92-
07 Feb 20246.927.086.906.906.901,200
06 Feb 20246.927.126.846.926.921,000
05 Feb 20247.307.306.927.027.022,440
02 Feb 20247.187.206.946.946.943,600
01 Feb 20247.187.247.187.187.181,000
31 Jan 20247.227.347.187.187.182,000
30 Jan 20247.727.727.207.227.22250
29 Jan 20247.887.907.607.727.721,398
26 Jan 20248.068.167.867.867.8630
25 Jan 20248.028.148.028.068.06-
24 Jan 20248.128.128.028.028.02-
23 Jan 20248.108.208.088.088.08-
22 Jan 20248.288.348.108.108.10-
19 Jan 20248.208.288.208.208.201,200
18 Jan 20248.128.288.128.208.20-
17 Jan 20248.148.188.128.128.12-
16 Jan 20248.068.228.068.148.14-
15 Jan 20248.228.428.148.168.16220
12 Jan 20248.228.448.228.268.26220
11 Jan 20248.408.408.248.268.26-
10 Jan 20248.028.308.028.308.301,624
09 Jan 20248.088.127.948.028.02790
08 Jan 20247.868.087.867.987.9840
05 Jan 20248.008.087.867.867.86200
04 Jan 20247.908.047.908.008.00-
03 Jan 20247.747.987.747.907.90200
02 Jan 20247.967.967.747.967.961,564
29 Dec 20237.808.007.807.907.90675
28 Dec 20237.807.927.807.807.80-
27 Dec 20238.028.027.807.807.804,520
22 Dec 20237.747.967.747.967.96200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...