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
2023-12-29 8.02 8.02 7.80 7.86 0.0M
2023-12-28 8.00 8.00 7.84 7.92 0.0M
2023-12-27 8.10 8.10 7.92 7.98 0.0M
2023-12-22 7.82 8.14 7.82 8.14 0.0M
2023-12-21 7.58 7.90 7.58 7.86 0.0M
2023-12-20 7.80 7.80 7.60 7.60 0.0M
2023-12-19 7.80 7.80 7.60 7.60 0.0M
2023-12-18 7.92 8.00 7.76 7.90 0.0M
2023-12-15 7.90 7.92 7.82 7.82 0.0M
2023-12-14 7.84 7.84 7.78 7.78 0.0M
2023-12-13 7.84 7.84 7.76 7.76 0.0M
2023-12-12 7.70 7.84 7.70 7.80 0.0M
2023-12-11 7.64 7.88 7.64 7.70 0.0M
2023-12-08 7.90 7.90 7.76 7.76 0.0M
2023-12-07 8.02 8.02 7.64 7.72 0.0M
2023-12-06 7.90 7.98 7.82 7.96 0.0M
2023-12-05 7.72 7.86 7.72 7.86 0.0M
2023-12-04 7.80 7.90 7.70 7.90 0.0M
2023-12-01 7.58 7.86 7.54 7.74 0.0M
2023-11-30 7.80 7.80 7.56 7.56 0.0M
2023-11-29 7.86 7.86 7.86 7.86 0.0M
2023-11-28 7.84 7.86 7.80 7.86 0.0M
2023-11-27 7.94 7.94 7.80 7.86 0.0M
2023-11-24 8.00 8.00 7.80 7.86 0.0M
2023-11-23 7.88 7.88 7.86 7.86 0.0M
2023-11-22 7.82 7.92 7.82 7.92 0.0M
2023-11-21 7.78 8.02 7.78 8.02 0.0M
2023-11-20 8.00 8.00 7.80 7.90 0.0M
2023-11-17 7.82 7.92 7.70 7.92 0.0M
2023-11-16 7.82 7.82 7.62 7.80 0.0M
2023-11-15 7.80 7.82 7.66 7.70 0.0M
2023-11-14 7.92 8.16 7.78 7.88 0.0M
2023-11-13 8.04 8.24 7.74 7.76 0.0M
2023-11-10 7.86 8.04 7.62 7.94 0.0M
2023-11-09 7.30 7.64 7.30 7.60 0.0M
2023-11-08 6.90 7.28 6.70 7.18 0.0M
2023-11-07 6.86 6.90 6.72 6.78 0.0M
2023-11-06 6.92 6.92 6.52 6.66 0.0M
2023-11-03 6.90 6.90 6.62 6.62 0.0M
2023-11-02 7.34 7.34 6.50 6.88 0.0M
2023-11-01 7.40 7.46 7.20 7.22 0.0M
2023-10-31 7.30 7.30 7.26 7.26 0.0M
2023-10-30 7.50 7.50 7.26 7.30 0.0M
2023-10-27 7.48 7.50 7.22 7.30 0.0M
2023-10-26 7.68 7.68 7.44 7.54 0.0M
2023-10-25 7.70 7.70 7.50 7.60 0.0M
2023-10-24 7.52 7.76 7.50 7.76 0.0M
2023-10-23 7.52 7.62 7.52 7.58 0.0M
2023-10-20 7.60 7.60 7.50 7.56 0.0M
2023-10-19 7.92 7.92 7.46 7.56 0.0M
2023-10-18 8.00 8.00 7.80 7.84 0.0M
2023-10-17 7.98 8.00 7.84 7.92 0.0M
2023-10-16 8.20 8.20 7.78 7.78 0.0M
2023-10-13 8.16 8.18 8.00 8.06 0.0M
2023-10-12 8.34 8.34 8.20 8.20 0.0M
2023-10-11 8.38 8.50 8.36 8.36 0.0M
2023-10-10 8.42 8.52 8.08 8.52 0.0M
2023-10-09 8.24 8.40 8.24 8.40 0.0M
2023-10-06 8.30 8.40 8.24 8.30 0.0M
2023-10-05 8.32 8.52 8.32 8.44 0.0M
2023-10-04 8.94 8.94 8.34 8.40 0.0M
2023-10-03 8.60 8.80 8.60 8.80 0.0M
2023-10-02 8.58 8.80 8.20 8.80 0.0M
2023-09-29 8.26 8.60 8.26 8.50 0.0M
2023-09-28 8.12 8.40 8.10 8.34 0.0M
2023-09-27 8.22 8.28 8.14 8.14 0.0M
2023-09-26 8.38 8.44 8.20 8.30 0.0M
2023-09-25 8.46 8.48 8.30 8.32 0.0M
2023-09-22 8.60 8.64 8.30 8.50 0.0M
2023-09-21 8.40 8.62 8.40 8.50 0.0M
2023-09-20 8.64 8.70 8.50 8.60 0.0M
2023-09-19 8.90 8.90 8.62 8.72 0.0M
2023-09-18 8.96 8.96 8.70 8.82 0.0M
2023-09-15 9.30 9.30 8.86 8.96 0.0M
2023-09-14 9.58 9.58 9.20 9.30 0.0M
2023-09-13 9.70 9.74 9.52 9.58 0.0M
2023-09-12 9.70 9.78 9.60 9.68 0.0M
2023-09-11 9.50 9.80 9.42 9.78 0.0M
2023-09-08 9.56 9.64 9.38 9.52 0.0M
2023-09-07 9.72 9.72 9.42 9.48 0.0M
2023-09-06 9.62 9.68 9.62 9.68 0.0M
2023-09-05 9.80 9.80 9.60 9.70 0.0M
2023-09-04 9.80 9.80 9.64 9.72 0.0M
2023-09-01 9.78 9.80 9.70 9.80 0.0M
2023-08-31 9.48 9.76 9.48 9.76 0.0M
2023-08-30 9.60 9.60 9.40 9.48 0.0M
2023-08-29 9.70 9.70 9.42 9.50 0.0M
2023-08-28 9.76 9.80 9.66 9.70 0.0M
2023-08-25 9.62 9.80 9.60 9.66 0.0M
2023-08-24 9.80 9.84 9.54 9.60 0.0M
2023-08-23 9.70 9.92 9.68 9.90 0.0M
2023-08-22 9.68 9.80 9.68 9.80 0.0M
2023-08-21 9.72 9.74 9.64 9.74 0.0M
2023-08-18 10.35 10.35 9.74 9.78 0.0M
2023-08-17 10.45 10.50 10.25 10.30 0.0M
2023-08-16 9.98 10.45 9.96 10.45 0.0M
2023-08-15 10.40 10.40 9.94 9.94 0.0M
2023-08-14 10.15 10.55 10.00 10.35 0.0M
2023-08-11 9.60 10.20 9.60 10.20 0.0M
2023-08-10 9.32 9.80 9.32 9.52 0.0M
2023-08-09 9.32 9.38 9.16 9.38 0.0M
2023-08-08 8.82 9.24 8.70 9.24 0.0M
2023-08-07 8.60 8.98 8.22 8.72 0.0M
2023-08-04 9.74 9.74 8.62 8.94 0.0M
2023-08-03 10.55 10.90 10.00 10.00 0.0M
2023-08-02 10.65 10.65 10.55 10.55 0.0M
2023-08-01 10.80 10.85 10.65 10.85 0.0M
2023-07-31 10.90 10.90 10.60 10.75 0.0M
2023-07-28 11.05 11.05 10.85 10.90 0.0M
2023-07-27 11.00 11.10 10.95 11.10 0.0M
2023-07-26 11.00 11.00 10.90 11.00 0.0M
2023-07-25 11.00 11.10 11.00 11.05 0.0M
2023-07-24 11.00 11.10 11.00 11.05 0.0M
2023-07-21 11.05 11.10 11.05 11.10 0.0M
2023-07-20 11.00 11.10 11.00 11.00 0.0M
2023-07-19 11.10 11.10 11.10 11.10 0.0M
2023-07-18 11.15 11.25 11.15 11.15 0.0M
2023-07-17 11.20 11.25 11.20 11.25 0.0M
2023-07-14 11.40 11.40 11.00 11.05 0.0M
2023-07-13 11.40 11.40 11.25 11.35 0.0M
2023-07-12 11.25 11.30 11.20 11.30 0.0M
2023-07-11 11.20 11.25 11.20 11.25 0.0M
2023-07-10 11.00 11.20 11.00 11.15 0.0M
2023-07-07 11.10 11.10 11.05 11.05 0.0M
2023-07-06 11.10 11.10 11.10 11.10 0.0M
2023-07-05 11.10 11.20 11.10 11.20 0.0M
2023-07-04 11.00 11.10 10.95 11.05 0.0M
2023-07-03 11.05 11.20 11.00 11.10 0.0M
2023-06-30 10.80 11.05 10.80 10.95 0.0M
2023-06-29 11.00 11.35 10.95 11.10 0.0M
2023-06-28 11.00 11.10 10.90 10.95 0.0M
2023-06-27 10.95 11.10 10.90 11.00 0.0M
2023-06-26 11.05 11.05 10.95 11.00 0.0M
2023-06-23 11.15 11.20 11.00 11.05 0.0M
2023-06-22 11.20 11.20 11.05 11.05 0.0M
2023-06-21 11.15 11.20 11.05 11.10 0.0M
2023-06-20 11.20 11.20 10.85 11.10 0.0M
2023-06-19 11.15 11.30 11.05 11.30 0.0M
2023-06-16 11.30 11.30 11.05 11.20 0.0M
2023-06-15 11.30 11.35 11.25 11.25 0.0M
2023-06-14 11.40 11.40 11.10 11.25 0.0M
2023-06-13 11.30 11.35 11.25 11.35 0.0M
2023-06-12 11.35 11.35 11.15 11.30 0.0M
2023-06-09 11.15 11.35 11.15 11.30 0.0M
2023-06-08 11.10 11.15 11.10 11.15 0.0M
2023-06-07 11.25 11.30 11.10 11.15 0.0M
2023-06-06 11.05 11.25 11.05 11.20 0.0M
2023-06-05 11.30 11.30 11.05 11.10 0.0M
2023-06-02 11.15 11.35 11.15 11.30 0.0M
2023-06-01 11.35 11.35 11.10 11.15 0.0M
2023-05-31 11.25 11.35 11.15 11.35 0.0M
2023-05-30 11.45 11.45 11.20 11.25 0.0M
2023-05-29 11.30 11.60 11.20 11.35 0.0M
2023-05-26 11.40 11.40 11.25 11.35 0.0M
2023-05-25 11.45 11.55 11.20 11.30 0.0M
2023-05-24 11.65 11.65 11.30 11.55 0.0M
2023-05-23 11.80 11.85 11.70 11.70 0.0M
2023-05-22 11.75 11.75 11.65 11.70 0.0M
2023-05-19 11.70 11.75 11.60 11.70 0.0M
2023-05-18 11.65 11.65 11.65 11.65 0.0M
2023-05-17 11.60 11.70 11.60 11.65 0.0M
2023-05-16 11.70 11.80 11.65 11.65 0.0M
2023-05-15 11.60 11.90 11.55 11.70 0.0M
2023-05-12 11.60 11.60 11.30 11.55 0.0M
2023-05-11 11.80 11.80 11.55 11.70 0.0M
2023-05-10 11.70 11.75 11.50 11.70 0.0M
2023-05-09 11.45 11.75 11.30 11.75 0.0M
2023-05-08 11.30 11.50 11.30 11.35 0.0M
2023-05-05 11.70 11.70 11.20 11.20 0.0M
2023-05-04 11.80 11.95 11.70 11.85 0.0M
2023-05-03 12.00 12.00 11.80 11.90 0.0M
2023-05-02 11.80 12.05 11.65 11.90 0.0M
2023-04-28 11.55 11.80 11.55 11.70 0.0M
2023-04-27 11.55 11.60 11.15 11.55 0.0M
2023-04-26 11.50 11.50 11.45 11.45 0.0M
2023-04-25 11.45 11.55 11.45 11.45 0.0M
2023-04-24 11.50 11.55 11.35 11.45 0.0M
2023-04-21 11.70 11.70 11.50 11.65 0.0M
2023-04-20 11.75 11.80 11.65 11.70 0.0M
2023-04-19 12.20 12.20 11.80 11.80 0.0M
2023-04-18 12.35 12.35 12.00 12.15 0.0M
2023-04-17 12.05 12.40 12.05 12.25 0.0M
2023-04-14 12.40 12.40 12.00 12.00 0.0M
2023-04-13 12.15 12.30 12.10 12.25 0.0M
2023-04-12 11.90 12.20 11.90 12.20 0.0M
2023-04-11 11.85 11.90 11.70 11.85 0.0M
2023-04-06 11.55 11.80 11.55 11.70 0.0M
2023-04-05 11.25 11.80 11.25 11.60 0.0M
2023-04-04 11.35 11.40 11.15 11.25 0.0M
2023-04-03 11.25 11.40 11.20 11.30 0.0M
2023-03-31 11.15 11.40 11.05 11.15 0.0M
2023-03-30 11.40 11.50 11.10 11.15 0.0M
2023-03-29 11.85 11.90 11.20 11.30 0.0M
2023-03-28 11.80 11.95 11.60 11.95 0.0M
2023-03-27 11.85 12.00 11.60 11.75 0.0M
2023-03-24 11.75 11.80 11.70 11.70 0.0M
2023-03-23 11.85 11.85 11.50 11.85 0.0M
2023-03-22 11.70 12.05 11.65 11.95 0.0M
2023-03-21 12.00 12.15 11.65 11.65 0.0M
2023-03-20 12.00 12.05 11.85 11.85 0.0M
2023-03-17 12.15 12.15 11.90 11.90 0.0M
2023-03-16 11.85 12.30 11.85 12.10 0.0M
2023-03-15 12.00 12.15 11.90 11.90 0.0M
2023-03-14 11.40 12.00 11.30 12.00 0.0M
2023-03-13 11.55 11.70 11.40 11.45 0.0M
2023-03-10 11.50 11.70 11.15 11.50 0.0M
2023-03-09 11.95 12.00 11.40 11.40 0.0M
2023-03-08 12.05 12.10 11.85 11.85 0.0M
2023-03-07 12.35 12.35 11.90 12.00 0.0M
2023-03-06 12.05 12.45 12.00 12.40 0.0M
2023-03-03 12.25 12.25 12.00 12.00 0.0M
2023-03-02 12.10 12.25 12.00 12.20 0.0M
2023-03-01 12.05 12.15 12.05 12.15 0.0M
2023-02-28 12.10 12.20 12.00 12.10 0.0M
2023-02-27 12.20 12.30 12.10 12.20 0.0M
2023-02-24 12.10 12.30 12.00 12.10 0.0M
2023-02-23 12.00 12.40 12.00 12.20 0.0M
2023-02-22 12.50 12.50 12.00 12.00 0.0M
2023-02-21 12.50 12.60 12.40 12.50 0.0M
2023-02-20 12.75 12.80 12.30 12.50 0.0M
2023-02-17 12.05 12.55 12.05 12.55 0.0M
2023-02-16 11.90 12.30 11.80 11.95 0.0M
2023-02-15 12.35 12.65 11.75 11.75 0.0M
2023-02-14 12.35 12.60 12.30 12.50 0.0M
2023-02-13 12.40 12.55 12.00 12.45 0.0M
2023-02-10 13.65 13.65 13.20 13.20 0.0M
2023-02-09 13.95 14.00 13.60 13.75 0.0M
2023-02-08 13.85 13.90 13.50 13.80 0.0M
2023-02-07 13.75 13.90 13.75 13.85 0.0M
2023-02-06 13.85 13.85 13.60 13.75 0.0M
2023-02-03 13.85 14.00 13.70 14.00 0.0M
2023-02-02 13.95 13.95 13.80 13.85 0.0M
2023-02-01 14.00 14.00 13.65 13.90 0.0M
2023-01-31 13.80 14.00 13.70 14.00 0.0M
2023-01-30 13.90 14.00 13.70 13.75 0.0M
2023-01-27 13.65 13.85 13.65 13.85 0.0M
2023-01-26 13.60 13.80 13.50 13.80 0.0M
2023-01-25 13.80 13.80 13.35 13.50 0.0M
2023-01-24 14.00 14.05 13.80 13.85 0.0M
2023-01-23 14.10 14.10 13.95 13.95 0.0M
2023-01-20 14.05 14.05 14.00 14.05 0.0M
2023-01-19 14.00 14.10 14.00 14.05 0.0M
2023-01-18 13.80 14.10 13.80 14.00 0.0M
2023-01-17 13.95 14.05 13.80 13.85 0.0M
2023-01-16 14.10 14.10 13.85 13.95 0.0M
2023-01-13 14.05 14.05 13.90 13.95 0.0M
2023-01-12 14.10 14.15 13.85 14.05 0.0M
2023-01-11 14.10 14.15 13.95 14.00 0.0M
2023-01-10 14.05 14.25 14.00 14.25 0.0M
2023-01-09 13.70 14.20 13.70 14.20 0.0M
2023-01-06 13.50 13.60 13.40 13.60 0.0M
2023-01-05 14.20 14.40 13.40 13.50 0.0M
2023-01-04 14.20 14.40 14.20 14.30 0.0M
2023-01-03 13.90 14.30 13.90 14.20 0.0M
2023-01-02 13.55 14.00 13.40 14.00 0.0M