Umweltbank

UBKG
🏛️ germany →
4.03
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 19.85 19.85 19.55 19.55 0.0M
2021-12-29 19.80 19.90 19.60 19.85 0.0M
2021-12-28 19.65 19.80 19.60 19.80 0.0M
2021-12-27 19.80 19.80 19.60 19.75 0.0M
2021-12-23 19.55 19.80 19.55 19.80 0.0M
2021-12-22 19.80 19.80 19.35 19.55 0.0M
2021-12-21 19.45 19.80 19.30 19.80 0.0M
2021-12-20 19.60 19.80 19.30 19.30 0.0M
2021-12-17 19.70 19.95 19.65 19.65 0.0M
2021-12-16 19.65 20.00 19.65 19.80 0.0M
2021-12-15 19.65 20.10 19.65 19.80 0.0M
2021-12-14 19.90 20.10 19.40 19.65 0.0M
2021-12-13 20.10 20.30 19.80 20.10 0.0M
2021-12-10 19.75 20.10 19.60 20.10 0.0M
2021-12-09 19.95 20.20 19.55 19.95 0.0M
2021-12-08 20.10 20.20 19.70 19.70 0.0M
2021-12-07 20.20 20.30 20.00 20.20 0.0M
2021-12-06 19.50 20.20 19.45 20.10 0.0M
2021-12-03 20.00 20.00 19.45 19.65 0.0M
2021-12-02 19.90 20.40 19.70 19.70 0.0M
2021-12-01 19.70 19.80 19.55 19.80 0.0M
2021-11-30 19.80 19.80 19.45 19.50 0.0M
2021-11-29 19.80 20.00 19.65 19.70 0.0M
2021-11-26 19.85 19.90 19.20 19.65 0.0M
2021-11-25 19.75 20.20 19.65 19.90 0.0M
2021-11-24 19.90 20.50 19.75 19.90 0.0M
2021-11-23 20.70 20.90 20.40 20.50 0.0M
2021-11-22 20.70 21.00 20.60 20.70 0.0M
2021-11-19 20.70 21.00 20.50 20.90 0.0M
2021-11-18 20.70 21.00 20.50 20.50 0.0M
2021-11-17 20.50 20.70 20.30 20.50 0.0M
2021-11-16 20.40 20.80 20.10 20.30 0.0M
2021-11-15 19.85 20.50 19.70 20.40 0.0M
2021-11-12 19.50 19.85 19.50 19.85 0.0M
2021-11-11 19.45 19.50 18.95 19.50 0.0M
2021-11-10 19.45 19.45 18.85 19.35 0.1M
2021-11-09 19.55 19.85 19.15 19.75 0.0M
2021-11-08 19.60 19.80 18.80 19.70 0.1M
2021-11-05 22.20 22.30 21.60 21.70 0.0M
2021-11-04 22.00 22.40 21.90 22.00 0.0M
2021-11-03 20.70 21.50 20.70 21.30 0.0M
2021-11-02 20.80 21.10 20.40 20.90 0.0M
2021-11-01 20.90 21.10 20.20 20.80 0.0M
2021-10-29 20.60 20.60 20.20 20.50 0.0M
2021-10-28 19.65 20.40 19.65 20.40 0.0M
2021-10-27 20.20 20.20 19.50 19.60 0.0M
2021-10-26 20.60 20.60 19.85 20.20 0.0M
2021-10-25 20.10 20.60 20.10 20.40 0.0M
2021-10-22 20.20 20.40 19.90 20.30 0.0M
2021-10-21 20.40 20.40 19.85 20.10 0.0M
2021-10-20 19.95 20.50 19.95 20.30 0.0M
2021-10-19 20.40 20.40 19.85 20.20 0.0M
2021-10-18 20.70 20.80 19.85 20.40 0.0M
2021-10-15 20.60 21.20 20.50 20.80 0.0M
2021-10-14 21.30 21.50 20.30 21.00 0.0M
2021-10-13 21.40 22.00 21.00 21.30 0.0M
2021-10-12 21.32 22.19 20.84 21.23 0.0M
2021-10-11 21.71 22.10 20.64 21.13 0.0M
2021-10-08 20.64 21.71 20.64 21.32 0.0M
2021-10-07 19.48 20.74 19.48 20.55 0.0M
2021-10-06 22.97 23.07 18.95 19.38 0.1M
2021-10-05 22.49 23.16 22.29 23.16 0.0M
2021-10-04 22.00 22.58 22.00 22.39 0.0M
2021-10-01 21.90 22.00 21.52 21.81 0.0M
2021-09-30 22.39 22.39 21.32 21.81 0.0M
2021-09-29 21.23 22.87 21.23 22.49 0.0M
2021-09-28 21.32 21.32 20.74 20.93 0.0M
2021-09-27 21.03 21.32 21.03 21.32 0.0M
2021-09-24 20.64 21.23 20.64 21.23 0.0M
2021-09-23 20.35 20.84 20.35 20.45 0.0M
2021-09-22 20.35 20.55 20.16 20.26 0.0M
2021-09-21 19.77 20.16 19.67 19.97 0.0M
2021-09-20 20.06 20.45 20.06 20.26 0.0M
2021-09-17 20.26 20.45 20.16 20.26 0.0M
2021-09-16 20.35 20.35 20.06 20.06 0.0M
2021-09-15 20.16 20.45 19.97 20.16 0.0M
2021-09-14 20.45 20.45 19.97 20.06 0.0M
2021-09-13 20.35 20.84 20.35 20.45 0.0M
2021-09-10 19.97 20.35 19.97 20.06 0.0M
2021-09-09 20.26 20.26 19.77 20.06 0.0M
2021-09-08 20.35 20.35 19.97 19.97 0.0M
2021-09-07 20.06 20.35 19.87 20.35 0.0M
2021-09-06 20.26 20.35 20.06 20.06 0.0M
2021-09-03 20.06 20.35 19.97 20.35 0.0M
2021-09-02 19.09 20.06 19.09 19.97 0.0M
2021-09-01 20.64 21.13 19.04 19.48 0.0M
2021-08-31 19.48 19.67 19.24 19.67 0.0M
2021-08-30 18.37 19.48 18.37 19.38 0.0M
2021-08-27 18.32 18.41 18.08 18.37 0.0M
2021-08-26 18.41 18.41 18.08 18.41 0.0M
2021-08-25 18.12 18.41 18.03 18.41 0.0M
2021-08-24 18.22 18.37 17.69 17.93 0.0M
2021-08-23 17.74 18.32 17.74 18.17 0.0M
2021-08-20 18.17 18.22 18.08 18.08 0.0M
2021-08-19 17.98 18.17 17.78 18.08 0.0M
2021-08-18 17.93 17.98 17.69 17.83 0.0M
2021-08-17 17.74 18.12 17.59 17.98 0.0M
2021-08-16 17.88 18.03 17.59 17.78 0.0M
2021-08-13 17.83 18.51 17.69 17.69 0.0M
2021-08-12 17.74 17.88 17.64 17.64 0.0M
2021-08-11 17.59 17.74 17.54 17.74 0.0M
2021-08-10 17.59 17.74 17.49 17.69 0.0M
2021-08-09 17.74 17.74 17.54 17.74 0.0M
2021-08-06 17.74 17.74 17.49 17.59 0.0M
2021-08-05 17.83 17.93 17.49 17.59 0.0M
2021-08-04 17.93 17.93 17.54 17.74 0.0M
2021-08-03 17.83 17.93 17.49 17.93 0.0M
2021-08-02 17.69 17.88 17.49 17.88 0.0M
2021-07-30 17.69 17.69 17.40 17.45 0.0M
2021-07-29 17.64 17.69 17.45 17.64 0.0M
2021-07-28 17.59 17.69 17.40 17.69 0.0M
2021-07-27 17.64 17.69 17.45 17.54 0.0M
2021-07-26 17.74 17.78 17.30 17.59 0.0M
2021-07-23 17.64 17.74 17.49 17.74 0.0M
2021-07-22 17.45 17.69 17.40 17.59 0.0M
2021-07-21 17.25 17.69 17.11 17.49 0.0M
2021-07-20 17.30 17.35 17.15 17.15 0.0M
2021-07-19 17.64 17.69 17.25 17.25 0.0M
2021-07-16 17.45 17.83 17.35 17.45 0.0M
2021-07-15 17.83 17.83 17.40 17.45 0.0M
2021-07-14 17.74 17.78 17.30 17.69 0.0M
2021-07-13 17.25 17.64 17.11 17.64 0.0M
2021-07-12 17.15 17.54 17.01 17.11 0.0M
2021-07-09 17.40 17.54 17.20 17.35 0.0M
2021-07-08 17.40 17.45 17.11 17.35 0.0M
2021-07-07 17.30 17.45 17.11 17.25 0.0M
2021-07-06 17.01 17.30 16.86 17.25 0.0M
2021-07-05 17.11 17.11 16.86 16.91 0.0M
2021-07-02 17.45 17.45 16.72 16.96 0.0M
2021-07-01 17.25 17.40 16.96 17.40 0.0M
2021-06-30 16.77 17.11 16.57 17.11 0.0M
2021-06-29 16.91 17.06 16.57 16.62 0.0M
2021-06-28 17.54 17.54 16.62 16.91 0.0M
2021-06-25 17.11 17.49 17.11 17.49 0.0M
2021-06-24 17.25 17.45 17.11 17.30 0.0M
2021-06-23 17.40 17.40 17.15 17.40 0.0M
2021-06-22 17.15 17.35 17.15 17.35 0.0M
2021-06-21 17.15 17.40 16.77 17.15 0.0M
2021-06-18 17.40 17.40 16.72 16.96 0.0M
2021-06-17 17.20 17.40 17.20 17.40 0.0M
2021-06-16 17.30 17.35 17.15 17.25 0.0M
2021-06-15 17.15 17.40 17.11 17.40 0.0M
2021-06-14 17.15 17.15 17.01 17.15 0.0M
2021-06-11 17.11 17.15 17.01 17.15 0.0M
2021-06-10 17.30 17.35 16.96 17.11 0.0M
2021-06-09 17.45 17.49 17.25 17.25 0.0M
2021-06-08 17.25 17.54 17.25 17.45 0.0M
2021-06-07 17.11 17.45 17.11 17.40 0.0M
2021-06-04 17.25 17.35 17.15 17.15 0.0M
2021-06-03 17.30 17.30 16.96 16.96 0.0M
2021-06-02 17.06 17.30 17.06 17.15 0.0M
2021-06-01 17.01 17.06 16.91 16.91 0.0M
2021-05-31 16.91 17.01 16.72 16.91 0.0M
2021-05-28 16.67 16.86 16.67 16.86 0.0M
2021-05-27 16.67 16.86 16.57 16.82 0.0M
2021-05-26 16.82 16.86 16.52 16.52 0.0M
2021-05-25 16.72 16.86 16.67 16.77 0.0M
2021-05-21 16.38 16.86 16.33 16.77 0.0M
2021-05-20 16.62 16.62 16.33 16.48 0.0M
2021-05-19 16.57 16.62 16.28 16.52 0.0M
2021-05-18 16.52 16.67 16.23 16.67 0.0M
2021-05-17 16.67 16.77 16.28 16.57 0.0M
2021-05-14 16.43 16.72 16.43 16.72 0.0M
2021-05-13 16.43 16.48 16.28 16.48 0.0M
2021-05-12 16.57 16.67 16.43 16.52 0.0M
2021-05-11 16.72 16.72 16.52 16.62 0.0M
2021-05-10 16.91 16.91 16.48 16.86 0.0M
2021-05-07 16.82 16.82 16.28 16.77 0.0M
2021-05-06 16.67 16.91 16.43 16.91 0.0M
2021-05-05 16.67 16.86 16.52 16.72 0.0M
2021-05-04 16.82 16.82 16.48 16.67 0.0M
2021-05-03 16.77 16.91 16.67 16.86 0.0M
2021-04-30 16.72 16.77 16.62 16.72 0.0M
2021-04-29 16.72 16.77 16.57 16.72 0.0M
2021-04-28 16.52 16.77 16.48 16.72 0.0M
2021-04-27 16.52 16.67 16.48 16.62 0.0M
2021-04-26 16.23 16.67 16.09 16.57 0.0M
2021-04-23 16.38 16.38 15.99 16.09 0.0M
2021-04-22 16.43 16.52 16.28 16.52 0.0M
2021-04-21 16.33 16.48 16.28 16.43 0.0M
2021-04-20 16.67 16.67 16.33 16.38 0.0M
2021-04-19 16.67 16.77 16.48 16.67 0.0M
2021-04-16 16.77 16.77 16.48 16.57 0.0M
2021-04-15 16.67 16.77 16.38 16.52 0.0M
2021-04-14 16.48 16.62 16.38 16.57 0.0M
2021-04-13 16.43 16.48 16.28 16.43 0.0M
2021-04-12 16.72 16.72 16.33 16.38 0.0M
2021-04-09 16.43 16.77 16.33 16.77 0.0M
2021-04-08 16.19 16.43 15.99 16.38 0.0M
2021-04-07 16.28 16.38 16.19 16.38 0.0M
2021-04-06 16.09 16.82 16.09 16.28 0.0M
2021-04-01 17.11 17.11 16.77 16.77 0.0M
2021-03-31 16.62 16.96 16.62 16.96 0.0M
2021-03-30 16.57 16.67 16.48 16.48 0.0M
2021-03-29 16.52 16.67 16.48 16.57 0.0M
2021-03-26 16.82 16.82 16.52 16.72 0.0M
2021-03-25 16.67 17.06 16.62 16.77 0.0M
2021-03-24 16.33 16.82 16.04 16.82 0.0M
2021-03-23 16.28 16.48 16.23 16.48 0.0M
2021-03-22 16.48 16.57 16.09 16.38 0.0M
2021-03-19 16.72 16.91 16.33 16.38 0.0M
2021-03-18 16.91 16.91 16.62 16.62 0.0M
2021-03-17 16.86 16.91 16.67 16.86 0.0M
2021-03-16 16.91 16.91 16.57 16.82 0.0M
2021-03-15 16.72 16.86 16.57 16.86 0.0M
2021-03-12 16.72 16.91 16.43 16.57 0.0M
2021-03-11 16.67 16.96 16.52 16.86 0.0M
2021-03-10 16.86 16.86 16.57 16.67 0.0M
2021-03-09 16.48 16.86 16.48 16.82 0.0M
2021-03-08 16.04 16.48 16.04 16.48 0.0M
2021-03-05 17.01 17.15 15.99 16.04 0.0M
2021-03-04 17.11 17.35 17.01 17.15 0.0M
2021-03-03 17.11 17.35 16.96 17.06 0.0M
2021-03-02 16.96 17.20 16.82 17.20 0.0M
2021-03-01 17.15 17.20 16.43 16.82 0.0M
2021-02-26 16.57 16.96 16.28 16.91 0.0M
2021-02-25 16.86 17.06 16.67 16.77 0.0M
2021-02-24 16.52 16.86 16.04 16.77 0.0M
2021-02-23 17.30 17.40 16.67 16.67 0.0M
2021-02-22 17.25 17.40 16.91 17.25 0.0M
2021-02-19 16.38 17.11 16.28 16.96 0.0M
2021-02-18 16.96 17.30 16.19 16.28 0.0M
2021-02-17 16.43 16.82 16.38 16.82 0.0M
2021-02-16 16.04 16.48 15.99 16.43 0.0M
2021-02-15 16.04 16.23 15.85 16.19 0.0M
2021-02-12 16.04 16.09 15.70 15.85 0.0M
2021-02-11 15.94 16.23 15.90 15.90 0.0M
2021-02-10 15.94 16.23 15.90 16.04 0.0M
2021-02-09 15.85 15.99 15.65 15.80 0.0M
2021-02-08 15.70 15.90 15.51 15.90 0.0M
2021-02-05 15.70 15.80 15.36 15.60 0.0M
2021-02-04 15.70 15.80 15.31 15.60 0.0M
2021-02-03 15.31 15.70 15.31 15.60 0.0M
2021-02-02 15.80 15.80 15.12 15.22 0.0M
2021-02-01 15.46 15.70 15.31 15.70 0.0M
2021-01-29 15.22 15.51 15.07 15.41 0.0M
2021-01-28 15.51 15.51 14.97 15.41 0.0M
2021-01-27 15.22 15.51 15.22 15.51 0.0M
2021-01-26 14.97 15.46 14.83 15.07 0.0M
2021-01-25 14.97 15.51 14.73 14.78 0.0M
2021-01-22 14.88 15.02 14.73 14.93 0.0M
2021-01-21 15.02 15.02 14.54 14.73 0.0M
2021-01-20 14.73 15.07 14.73 14.88 0.0M
2021-01-19 14.88 14.97 14.64 14.64 0.0M
2021-01-18 14.68 15.02 14.64 14.88 0.0M
2021-01-15 14.83 14.83 14.49 14.73 0.0M
2021-01-14 14.93 14.93 14.64 14.93 0.0M
2021-01-13 14.54 14.88 14.39 14.78 0.0M
2021-01-12 14.30 14.54 14.20 14.44 0.0M
2021-01-11 14.78 14.83 14.34 14.34 0.0M
2021-01-08 14.78 14.83 14.25 14.64 0.0M
2021-01-07 14.88 14.97 14.34 14.83 0.0M
2021-01-06 14.01 14.83 13.96 14.78 0.0M
2021-01-05 13.62 14.05 13.62 13.86 0.0M
2021-01-04 13.57 14.01 13.42 13.52 0.0M