UK markets open in 2 hours 11 minutes
NIKKEI 225
38,258.55 -15.50 (-0.04%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.56 +0.56 (+0.71%) GOLD FUTURES
2,328.80 +17.80 (+0.77%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,824.67 -2,177.83 (-4.54%)
UmweltBank AG (UBK.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 29 Apr 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 26 Apr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 800 |
| 25 Apr 2024 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - |
| 24 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 23 Apr 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| 22 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 19 Apr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | - |
| 18 Apr 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | - |
| 17 Apr 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 16 Apr 2024 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - |
| 15 Apr 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| 12 Apr 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 11 Apr 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 10 Apr 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 09 Apr 2024 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - |
| 08 Apr 2024 | 7.20 | 7.80 | 7.20 | 7.80 | 7.80 | 200 |
| 05 Apr 2024 | 7.64 | 7.74 | 7.50 | 7.50 | 7.50 | 717 |
| 04 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 03 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 02 Apr 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 28 Mar 2024 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 27 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 26 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 25 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| 22 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | - |
| 21 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 20 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 Mar 2024 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | - |
| 18 Mar 2024 | 5.84 | 6.12 | 5.84 | 6.12 | 6.12 | 4,397 |
| 15 Mar 2024 | 5.86 | 6.22 | 5.86 | 6.22 | 6.22 | 107 |
| 14 Mar 2024 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | - |
| 13 Mar 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - |
| 12 Mar 2024 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - |
| 11 Mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 08 Mar 2024 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | - |
| 07 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| 06 Mar 2024 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | - |
| 05 Mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 04 Mar 2024 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | - |
| 01 Mar 2024 | 6.02 | 6.16 | 6.02 | 6.16 | 6.16 | 150 |
| 29 Feb 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 74 |
| 28 Feb 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| 27 Feb 2024 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | 120 |
| 26 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 23 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 22 Feb 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - |
| 21 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 20 Feb 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - |
| 19 Feb 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 16 Feb 2024 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | - |
| 15 Feb 2024 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | - |
| 14 Feb 2024 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - |
| 13 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 12 Feb 2024 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| 09 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 08 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 07 Feb 2024 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | - |
| 06 Feb 2024 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - |
| 05 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 02 Feb 2024 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | - |
| 01 Feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 31 Jan 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 30 Jan 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 29 Jan 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 26 Jan 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 25 Jan 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 24 Jan 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 23 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 22 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - |
| 19 Jan 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 18 Jan 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 17 Jan 2024 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
| 16 Jan 2024 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | - |
| 15 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 12 Jan 2024 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
| 11 Jan 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 10 Jan 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 09 Jan 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 08 Jan 2024 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | - |
| 05 Jan 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 04 Jan 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 03 Jan 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 02 Jan 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 29 Dec 2023 | 7.78 | 7.86 | 7.78 | 7.84 | 7.84 | - |
| 28 Dec 2023 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 27 Dec 2023 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | - |
| 22 Dec 2023 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 21 Dec 2023 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | - |
| 20 Dec 2023 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 19 Dec 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 18 Dec 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| 15 Dec 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 14 Dec 2023 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | - |
| 13 Dec 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 12 Dec 2023 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 11 Dec 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 08 Dec 2023 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 07 Dec 2023 | 7.78 | 7.94 | 7.78 | 7.94 | 7.94 | 200 |
| 06 Dec 2023 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.