UmweltBank AG UBK
XETR · Germany · Finance
€3.43-0.03 (-0.87%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.43 | -0.87% | €3.66 | €3.66 | €3.43 | 4.58K |
| 2026-09-30 | €3.46 | -0.86% | €3.48 | €3.65 | €3.40 | 4.41K |
| 2026-09-29 | €3.49 | -1.41% | €3.51 | €3.65 | €3.49 | 2.18K |
| 2026-09-28 | €3.54 | -3.01% | €3.55 | €3.73 | €3.46 | 7.20K |
| 2026-09-25 | €3.65 | +1.67% | €3.42 | €3.65 | €3.42 | 6.75K |
| 2026-09-24 | €3.59 | -1.10% | €3.62 | €3.62 | €3.59 | 1.21K |
| 2026-09-23 | €3.63 | -1.36% | €3.82 | €3.82 | €3.59 | 8.02K |
| 2026-09-22 | €3.68 | +0.55% | €3.72 | €3.72 | €3.65 | 283 |
| 2026-09-21 | €3.66 | +1.67% | €3.60 | €3.80 | €3.60 | 3.65K |
| 2026-09-18 | €3.60 | -2.70% | €3.75 | €3.79 | €3.60 | 2.15K |
| 2026-09-17 | €3.70 | -1.86% | €3.74 | €3.80 | €3.67 | 446 |
| 2026-09-16 | €3.77 | -0.79% | €3.65 | €3.77 | €3.65 | 2.09K |
| 2026-09-15 | €3.80 | +0.80% | €3.88 | €3.88 | €3.68 | 4.10K |
| 2026-09-14 | €3.77 | -1.57% | €3.76 | €3.77 | €3.76 | 0 |
| 2026-09-11 | €3.83 | +1.86% | €3.77 | €3.83 | €3.71 | 1.66K |
| 2026-09-10 | €3.76 | 0.00% | €3.82 | €3.82 | €3.70 | 9.27K |
| 2026-09-09 | €3.76 | -1.57% | €3.80 | €3.82 | €3.72 | 5.81K |
| 2026-09-08 | €3.82 | 0.00% | €3.82 | €3.82 | €3.82 | 0 |
| 2026-09-07 | €3.82 | -0.26% | €3.83 | €3.83 | €3.80 | 938 |
| 2026-09-04 | €3.83 | 0.00% | €3.88 | €3.88 | €3.77 | 963 |
| 2026-09-03 | €3.83 | +0.26% | €3.78 | €3.87 | €3.77 | 1.70K |
| 2026-09-02 | €3.82 | +0.53% | €3.80 | €3.87 | €3.80 | 1.24K |
| 2026-09-01 | €3.80 | +0.26% | €3.98 | €3.98 | €3.80 | 1.85K |
| 2026-08-31 | €3.79 | -1.81% | €3.86 | €3.94 | €3.77 | 6.06K |
| 2026-08-28 | €3.86 | -1.28% | €3.92 | €3.92 | €3.80 | 1.20K |
| 2026-08-27 | €3.91 | +2.36% | €3.80 | €3.91 | €3.80 | 1.06K |
| 2026-08-26 | €3.82 | +1.87% | €3.80 | €3.82 | €3.74 | 4.37K |
| 2026-08-25 | €3.75 | -1.83% | €3.82 | €3.85 | €3.75 | 9.65K |
| 2026-08-24 | €3.82 | -0.78% | €3.90 | €3.90 | €3.80 | 7.99K |
| 2026-08-21 | €3.85 | 0.00% | €3.88 | €3.88 | €3.80 | 2.26K |
| 2026-08-20 | €3.85 | 0.00% | €3.85 | €3.85 | €3.85 | 0 |
| 2026-08-19 | €3.85 | -3.02% | €3.88 | €3.89 | €3.80 | 1.33K |
| 2026-08-18 | €3.97 | +1.79% | €3.96 | €3.97 | €3.96 | 225 |
| 2026-08-17 | €3.90 | +0.26% | €3.89 | €3.90 | €3.80 | 756 |
| 2026-08-14 | €3.89 | 0.00% | €3.80 | €3.95 | €3.80 | 1.53K |
| 2026-08-13 | €3.89 | -0.26% | €3.99 | €3.99 | €3.81 | 1.85K |
| 2026-08-12 | €3.90 | +1.56% | €3.83 | €3.90 | €3.80 | 1.40K |
| 2026-08-11 | €3.84 | -1.03% | €3.84 | €3.84 | €3.84 | 0 |
| 2026-08-10 | €3.88 | +0.78% | €3.80 | €3.94 | €3.80 | 3 |
| 2026-08-07 | €3.85 | +0.26% | €3.89 | €3.89 | €3.80 | 1.73K |
| 2026-08-06 | €3.84 | 0.00% | €3.87 | €3.87 | €3.80 | 3.55K |
| 2026-08-05 | €3.84 | -1.29% | €3.89 | €3.89 | €3.71 | 2.35K |
| 2026-08-04 | €3.89 | +1.30% | €3.84 | €3.89 | €3.74 | 1.88K |
| 2026-08-03 | €3.84 | -1.54% | €4.00 | €4.04 | €3.70 | 19.98K |
| 2026-07-31 | €3.90 | -2.50% | €3.91 | €3.91 | €3.85 | 2.05K |
| 2026-07-30 | €4.00 | -3.38% | €3.97 | €4.00 | €3.83 | 8.96K |
| 2026-07-29 | €4.14 | +7.53% | €3.83 | €4.16 | €3.83 | 40.56K |
| 2026-07-28 | €3.85 | +1.32% | €3.82 | €3.90 | €3.80 | 4.74K |
| 2026-07-27 | €3.80 | -2.06% | €3.88 | €3.88 | €3.67 | 7.16K |
| 2026-07-24 | €3.88 | +2.11% | €3.88 | €3.88 | €3.80 | 365 |
| 2026-07-23 | €3.80 | -4.04% | €3.85 | €3.86 | €3.71 | 5.76K |
| 2026-07-22 | €3.96 | +4.49% | €3.84 | €3.98 | €3.76 | 4.33K |
| 2026-07-21 | €3.79 | +1.88% | €3.79 | €3.79 | €3.79 | 0 |
| 2026-07-20 | €3.72 | -1.06% | €3.75 | €3.84 | €3.71 | 16.96K |
| 2026-07-17 | €3.76 | +1.62% | €3.76 | €3.78 | €3.76 | 1.92K |
| 2026-07-16 | €3.70 | +1.37% | €3.65 | €3.70 | €3.65 | 4.41K |
| 2026-07-15 | €3.65 | -1.35% | €3.76 | €3.76 | €3.65 | 334 |
| 2026-07-14 | €3.70 | +2.49% | €3.69 | €3.72 | €3.55 | 17.59K |
| 2026-07-13 | €3.61 | 0.00% | €3.60 | €3.68 | €3.54 | 1.80K |
| 2026-07-10 | €3.61 | -2.43% | €3.65 | €3.65 | €3.55 | 11.08K |
| 2026-07-09 | €3.70 | +0.54% | €3.62 | €3.70 | €3.62 | 3.04K |
| 2026-07-08 | €3.68 | 0.00% | €3.55 | €3.69 | €3.55 | 508 |
| 2026-07-07 | €3.68 | +1.66% | €3.70 | €3.70 | €3.47 | 2.68K |
| 2026-07-06 | €3.62 | -2.16% | €3.70 | €3.70 | €3.59 | 1.18K |
| 2026-07-03 | €3.70 | 0.00% | €3.69 | €3.70 | €3.69 | 1 |
| 2026-07-02 | €3.70 | +1.09% | €3.50 | €3.70 | €3.50 | 722 |
| 2026-07-01 | €3.66 | +0.27% | €3.74 | €3.74 | €3.60 | 589 |
| 2026-06-30 | €3.65 | +0.55% | €3.62 | €3.69 | €3.62 | 311 |
| 2026-06-29 | €3.63 | -1.36% | €3.57 | €3.70 | €3.57 | 1.23K |
| 2026-06-26 | €3.68 | +1.38% | €3.67 | €3.69 | €3.60 | 3.17K |
| 2026-06-25 | €3.63 | +1.97% | €3.68 | €3.68 | €3.44 | 12.95K |
| 2026-06-24 | €3.56 | -1.93% | €3.53 | €3.60 | €3.43 | 19.04K |
| 2026-06-23 | €3.63 | 0.00% | €3.70 | €3.70 | €3.46 | 1.18K |
| 2026-06-22 | €3.63 | +1.40% | €3.66 | €3.66 | €3.48 | 18.31K |
| 2026-06-19 | €3.58 | -0.56% | €3.51 | €3.63 | €3.51 | 16.09K |
| 2026-06-18 | €3.60 | -0.83% | €3.60 | €3.60 | €3.52 | 2.95K |
| 2026-06-17 | €3.63 | -1.36% | €3.64 | €3.70 | €3.61 | 4.51K |
| 2026-06-16 | €3.68 | -2.90% | €3.71 | €3.74 | €3.65 | 4.41K |
| 2026-06-15 | €3.79 | -0.26% | €3.87 | €3.87 | €3.71 | 517 |
| 2026-06-12 | €3.80 | -2.81% | €3.99 | €3.99 | €3.68 | 19.26K |
| 2026-06-11 | €3.91 | +1.56% | €3.82 | €3.95 | €3.79 | 9.47K |
| 2026-06-10 | €3.85 | +2.39% | €3.75 | €3.87 | €3.75 | 1.21K |
| 2026-06-09 | €3.76 | -2.84% | €3.80 | €3.89 | €3.76 | 9.36K |
| 2026-06-08 | €3.87 | +7.50% | €3.88 | €3.88 | €3.70 | 2.54K |
| 2026-06-05 | €3.60 | -6.49% | €3.74 | €3.80 | €3.60 | 5.78K |
| 2026-06-04 | €3.85 | -1.28% | €3.85 | €3.85 | €3.74 | 5.66K |
| 2026-06-03 | €3.90 | +1.30% | €3.88 | €3.90 | €3.80 | 853 |
| 2026-06-02 | €3.85 | -1.53% | €3.84 | €3.85 | €3.82 | 863 |
| 2026-06-01 | €3.91 | +1.30% | €3.90 | €3.91 | €3.85 | 3.36K |
| 2026-05-29 | €3.86 | -1.03% | €3.83 | €3.90 | €3.83 | 580 |