Canada markets open in 7 hours 26 minutes

UmweltBank AG (UBK.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
6.54+0.08 (+1.24%)
At close: 05:36PM CEST
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20246.466.466.466.466.46-
Jun 26, 20246.486.486.386.466.46264
Jun 25, 20246.446.506.446.446.443,737
Jun 24, 20246.466.486.406.466.462,138
Jun 21, 20246.586.586.326.366.364,394
Jun 20, 20246.486.486.446.446.443,300
Jun 19, 20246.506.506.346.446.444,588
Jun 18, 20246.806.806.406.446.446,036
Jun 17, 20247.007.006.546.646.6413,204
Jun 14, 20246.986.986.886.926.921,600
Jun 13, 20246.966.966.966.966.96-
Jun 12, 20246.946.946.946.946.941,000
Jun 11, 20246.846.986.846.986.982,053
Jun 10, 20246.806.806.786.786.782,165
Jun 07, 20247.007.006.746.786.786,871
Jun 06, 20247.047.046.906.966.963,629
Jun 05, 20247.047.046.986.986.9886
Jun 04, 20247.007.006.946.986.982,586
Jun 03, 20246.887.006.886.986.985,114
May 31, 20246.906.986.906.986.98152
May 30, 20247.007.006.906.946.94396
May 29, 20246.906.946.906.946.9466
May 28, 20247.007.006.886.926.926,425
May 27, 20247.007.087.007.027.025,754
May 24, 20246.986.986.906.946.94123
May 23, 20247.007.006.886.946.943,680
May 22, 20246.986.986.826.826.827,841
May 21, 20246.826.986.826.906.902,373
May 20, 20246.686.926.566.926.9211,097
May 17, 20246.366.686.366.566.568,144
May 16, 20246.546.586.426.446.449,397
May 15, 20246.686.686.286.546.5417,676
May 14, 20246.626.666.526.666.662,326
May 13, 20246.646.746.646.746.741,510
May 10, 20246.686.686.486.586.584,997
May 09, 20246.666.806.666.726.7264
May 08, 20246.786.806.766.806.802,841
May 07, 20246.646.646.406.486.4814,033
May 06, 20246.706.746.566.566.562,073
May 03, 20246.346.646.346.646.645,752
May 02, 20246.446.446.226.326.322,166
Apr 30, 20246.546.546.306.446.442,245
Apr 29, 20246.426.626.406.406.4012,283
Apr 26, 20246.486.566.426.566.562,469
Apr 25, 20246.426.426.426.426.421,508
Apr 24, 20246.406.566.406.546.54599
Apr 23, 20246.526.566.426.566.564,890
Apr 22, 20246.306.406.306.386.38114
Apr 19, 20246.466.486.326.366.362,105
Apr 18, 20246.546.546.546.546.54-
Apr 17, 20246.206.566.206.566.5610,072
Apr 16, 20246.206.346.206.266.261,999
Apr 15, 20246.326.466.326.426.423,244
Apr 12, 20246.466.466.306.306.3011,783
Apr 11, 20246.686.786.566.566.568,218
Apr 10, 20246.526.646.406.546.547,415
Apr 09, 20247.027.026.266.606.6018,610
Apr 08, 20247.587.586.507.047.0416,206
Apr 05, 20247.887.887.407.507.5014,294
Apr 04, 20247.807.807.787.807.80327
Apr 03, 20247.867.867.767.827.821,996
Apr 02, 20248.008.007.807.807.8013,608
Mar 28, 20248.008.007.908.008.005,999
Mar 27, 20247.908.007.767.947.9417,181
Mar 26, 20247.587.907.547.767.7614,006
Mar 25, 20247.507.707.467.567.563,696
Mar 22, 20247.507.687.347.407.407,060
Mar 21, 20247.307.507.287.507.503,903
Mar 20, 20247.147.407.027.147.146,522
Mar 19, 20246.707.206.647.207.208,101
Mar 18, 20246.026.686.026.566.5616,910
Mar 15, 20246.246.245.986.086.085,081
Mar 14, 20246.166.245.946.246.24831
Mar 13, 20246.006.185.906.166.168,449
Mar 12, 20245.985.985.725.865.8610,484
Mar 11, 20245.805.985.305.905.9028,600
Mar 08, 20246.446.585.445.805.8012,322
Mar 07, 20246.566.566.446.546.544,257
Mar 06, 20246.546.846.546.666.664,073
Mar 05, 20245.886.445.506.446.4432,316
Mar 04, 20246.106.246.006.026.026,278
Mar 01, 20246.026.246.006.246.243,976
Feb 29, 20246.586.585.966.006.0015,442
Feb 28, 20246.786.906.486.486.4817,508
Feb 27, 20246.766.906.506.646.6421,541
Feb 26, 20246.806.986.786.926.922,531
Feb 23, 20246.946.946.906.906.90450
Feb 22, 20246.986.986.946.946.9420
Feb 21, 20247.047.146.986.986.983,716
Feb 20, 20246.887.086.887.047.04702
Feb 19, 20246.907.106.807.007.006,133
Feb 16, 20247.007.066.826.946.942,606
Feb 15, 20247.107.106.887.107.103,574
Feb 14, 20247.567.567.027.027.024,657
Feb 13, 20247.527.647.527.607.605,738
Feb 12, 20247.347.487.307.407.404,134
Feb 09, 20247.167.327.007.247.2424,071
Feb 08, 20247.007.206.987.087.087,387
Feb 07, 20247.047.086.967.047.045,364
Feb 06, 20247.007.026.906.906.907,782
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...