Canada markets open in 7 hours 16 minutes

UmweltBank AG (UBK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
6.44-0.20 (-3.01%)
As of 08:03AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20246.446.446.446.446.441,500
Jun 26, 20246.366.646.366.646.641,500
Jun 25, 20246.386.486.386.486.481,500
Jun 24, 20246.486.486.466.466.46300
Jun 21, 20246.386.386.386.386.38-
Jun 20, 20246.366.366.366.366.36-
Jun 19, 20246.366.366.366.366.36258
Jun 18, 20246.546.546.546.546.54-
Jun 17, 20246.826.826.606.606.60200
Jun 14, 20246.926.986.866.986.982,250
Jun 13, 20246.826.826.826.826.82-
Jun 12, 20246.826.826.826.826.82-
Jun 11, 20246.646.866.646.866.861,000
Jun 10, 20246.766.766.766.766.76-
Jun 07, 20246.826.946.826.826.821,010
Jun 06, 20246.846.846.846.846.84-
Jun 05, 20247.227.227.007.007.001,477
Jun 04, 20246.906.906.906.906.90-
Jun 03, 20246.926.926.926.926.925
May 31, 20246.826.826.826.826.82-
May 30, 20246.826.826.826.826.82-
May 29, 20246.827.046.827.047.0480
May 28, 20246.867.006.786.786.78225
May 27, 20246.826.826.826.826.82-
May 24, 20246.906.906.906.906.90-
May 23, 20246.766.766.766.766.76-
May 22, 20246.766.766.766.766.76-
May 21, 20246.746.746.746.746.74-
May 20, 20246.606.606.606.606.60-
May 17, 20246.346.626.346.626.6210
May 16, 20246.446.446.446.446.44-
May 15, 20246.526.526.526.526.52-
May 14, 20246.566.626.566.626.62100
May 13, 20246.486.486.486.486.48-
May 10, 20246.586.586.506.506.50100
May 09, 20246.686.686.686.686.68-
May 08, 20246.766.766.766.766.76-
May 07, 20246.426.506.426.506.501,000
May 06, 20246.346.746.346.746.74150
May 03, 20246.346.586.346.346.34643
May 02, 20246.306.346.306.346.34100
Apr 30, 20246.406.426.406.426.4210
Apr 29, 20246.466.466.466.466.46-
Apr 26, 20246.206.466.206.466.461,400
Apr 25, 20246.286.286.286.286.28-
Apr 24, 20246.266.546.266.546.54900
Apr 23, 20246.106.786.106.786.78450
Apr 22, 20246.326.326.326.326.32-
Apr 19, 20246.286.286.286.286.28-
Apr 18, 20246.266.266.266.266.26-
Apr 17, 20245.985.985.985.985.98-
Apr 16, 20246.306.306.306.306.301,000
Apr 15, 20246.306.306.306.306.30-
Apr 12, 20246.386.386.386.386.38400
Apr 11, 20246.466.706.466.706.70250
Apr 10, 20246.326.326.326.326.32-
Apr 09, 20246.606.866.606.866.861,386
Apr 08, 20247.207.206.906.906.90450
Apr 05, 20247.647.647.647.647.64-
Apr 04, 20247.607.907.607.907.90528
Apr 03, 20247.727.967.727.967.96300
Apr 02, 20248.108.107.907.907.90510
Mar 28, 20247.907.907.907.907.90-
Mar 27, 20247.607.607.607.607.60-
Mar 26, 20247.387.387.387.387.38-
Mar 25, 20247.107.107.107.107.10-
Mar 22, 20247.267.507.267.507.5050
Mar 21, 20246.986.986.986.986.98-
Mar 20, 20246.926.926.926.926.92-
Mar 19, 20246.607.206.607.207.20800
Mar 18, 20245.766.605.766.586.5810,800
Mar 15, 20246.006.106.006.106.10388
Mar 14, 20245.986.485.986.486.48300
Mar 13, 20245.706.005.706.006.002,481
Mar 12, 20245.765.985.765.785.781,842
Mar 11, 20245.805.805.585.585.58415
Mar 08, 20246.366.366.366.366.36-
Mar 07, 20246.506.506.506.506.50-
Mar 06, 20246.806.806.366.366.36296
Mar 05, 20245.826.545.746.546.541,550
Mar 04, 20246.306.306.006.006.001,700
Mar 01, 20246.026.066.026.066.061,100
Feb 29, 20246.506.585.986.206.201,135
Feb 28, 20246.666.666.566.566.56480
Feb 27, 20246.826.826.826.826.82-
Feb 26, 20246.826.826.826.826.82162
Feb 23, 20246.866.866.866.866.86-
Feb 22, 20246.847.006.847.007.00167
Feb 21, 20246.866.986.866.986.98100
Feb 20, 20246.766.906.766.906.901,025
Feb 19, 20246.846.846.846.846.84-
Feb 16, 20246.966.966.786.786.78800
Feb 15, 20247.167.167.127.127.12150
Feb 14, 20247.507.687.107.107.10600
Feb 13, 20247.307.307.307.307.30-
Feb 12, 20247.327.447.327.447.44564
Feb 09, 20246.926.926.926.926.92-
Feb 08, 20246.927.126.927.127.121,000
Feb 07, 20246.887.066.887.067.062,000
Feb 06, 20247.087.126.766.766.761,430
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...