Umweltbank Ag O N (UBK)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 1.68918918919 | 5.92 | 6.14 | 5.86 | 5314 | 6.00534779 | DE |
| 4 | -0.48 | -7.38461538462 | 6.5 | 6.62 | 5.84 | 5910 | 6.12528299 | DE |
| 12 | -0.32 | -5.04731861199 | 6.34 | 7.22 | 5.84 | 4064 | 6.44627181 | DE |
| 26 | -2.14 | -26.2254901961 | 8.16 | 8.26 | 5.3 | 6420 | 6.73320301 | DE |
| 52 | -4.98 | -45.2727272727 | 11 | 11.1 | 5.3 | 5685 | 7.54902859 | DE |
| 156 | -12.28 | -67.1038251366 | 18.3 | 23.9 | 5.3 | 7431 | 14.10180255 | DE |
| 260 | -4.38 | -42.1153846154 | 10.4 | 23.9 | 5.3 | 8006 | 13.6257686 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 6.08 | 0.1 | 1.67 | 5.98 | 6.1 | 5.98 | 6029 |
| 1721939160 | 5.98 | -0.12 | -1.97 | 6 | 6 | 5.92 | 3970 |
| 1721852820 | 6.1 | -0.04 | -0.65 | 6.0199999 | 6.1 | 5.94 | 3072 |
| 1721766420 | 6.14 | 0.24 | 4.07 | 5.86 | 6.14 | 5.86 | 5929 |
| 1721679960 | 5.9 | -0.08 | -1.34 | 6.04 | 6.08 | 5.9 | 8048 |
| 1721420760 | 5.98 | -0.02 | -0.33 | 5.92 | 6.08 | 5.92 | 5549 |
| 1721334360 | 6 | 0.08 | 1.35 | 6 | 6.16 | 5.84 | 10473 |
| 1721248020 | 5.92 | -0.28 | -4.52 | 6.2 | 6.2 | 5.92 | 7009 |
| 1721161560 | 6.2 | 0.08 | 1.31 | 6.12 | 6.2 | 6.04 | 1885 |
| 1721075160 | 6.12 | 0.2 | 3.38 | 6.0199999 | 6.16 | 6 | 4500 |
| 1720815960 | 5.92 | -0.3 | -4.82 | 6.08 | 6.18 | 5.92 | 17363 |
| 1720729560 | 6.22 | 0.16 | 2.64 | 6.2 | 6.22 | 6.08 | 4287 |
| 1720643220 | 6.0599999 | -0.22 | -3.50 | 6.2 | 6.24 | 6.04 | 6578 |
| 1720556760 | 6.28 | 0.08 | 1.29 | 6.36 | 6.36 | 6.18 | 3391 |
| 1720470360 | 6.2 | -0.2 | -3.13 | 6.2 | 6.4 | 6.18 | 2943 |
| 1720211220 | 6.4 | 0.04 | 0.63 | 6.3 | 6.4 | 6.18 | 2701 |
| 1720124820 | 6.36 | 0.04 | 0.63 | 6.3 | 6.36 | 6.18 | 10783 |
| 1720038420 | 6.32 | -0.04 | -0.63 | 6.44 | 6.48 | 6.3 | 8787 |
| 1719952020 | 6.36 | -0.12 | -1.85 | 6.48 | 6.54 | 6.36 | 2575 |
| 1719865620 | 6.48 | -0.04 | -0.61 | 6.5199999 | 6.5599999 | 6.36 | 5608 |
| 1719606420 | 6.5199999 | 0.08 | 1.24 | 6.5 | 6.62 | 6.5 | 2751 |
| 1719520020 | 6.44 | -0.12 | -1.83 | 6.5 | 6.84 | 6.42 | 1726 |
| 1719433620 | 6.5599999 | 0.2 | 3.14 | 6.36 | 6.5599999 | 6.36 | 2475 |
| 1719347160 | 6.36 | -0.04 | -0.63 | 6.5 | 6.5599999 | 6.36 | 5183 |
| 1719260820 | 6.4 | -0.08 | -1.23 | 6.48 | 6.58 | 6.38 | 4249 |
| 1719001620 | 6.48 | -0.06 | -0.92 | 6.54 | 6.54 | 6.38 | 3825 |
| 1718915160 | 6.54 | 0 | 0.00 | 6.48 | 6.54 | 6.36 | 2558 |
| 1718828820 | 6.54 | 0.2 | 3.15 | 6.5 | 6.54 | 6.36 | 1839 |
| 1718742360 | 6.34 | -0.4 | -5.93 | 6.74 | 6.88 | 6.34 | 1467 |
| 1718656020 | 6.74 | -0.18 | -2.60 | 6.82 | 6.98 | 6.5199999 | 8932 |
| 1718396820 | 6.92 | -0.12 | -1.70 | 6.92 | 6.92 | 6.92 | 771 |
| 1718310420 | 7.04 | 0.08 | 1.15 | 6.9 | 7.04 | 6.9 | 1415 |
| 1718224020 | 6.96 | 0.14 | 2.05 | 7.04 | 7.06 | 6.88 | 2105 |
| 1718137620 | 6.82 | -0.1 | -1.45 | 6.84 | 7.1 | 6.82 | 3521 |
| 1718051220 | 6.92 | 0.22 | 3.28 | 6.82 | 6.92 | 6.7 | 3158 |
| 1717792020 | 6.7 | -0.12 | -1.76 | 6.98 | 6.98 | 6.7 | 1163 |
| 1717705620 | 6.82 | -0.3 | -4.21 | 7.04 | 7.04 | 6.82 | 1656 |
| 1717619220 | 7.12 | -0.1 | -1.39 | 6.94 | 7.12 | 6.84 | 648 |
| 1717532820 | 7.22 | 0.36 | 5.25 | 6.98 | 7.22 | 6.9 | 359 |
| 1717446420 | 6.86 | -0.12 | -1.72 | 7.04 | 7.1 | 6.86 | 13339 |
| 1717187220 | 6.98 | 0 | 0.00 | 6.98 | 6.98 | 6.82 | 827 |
| 1717100820 | 6.98 | 0.16 | 2.35 | 6.98 | 6.98 | 6.9 | 1205 |
| 1717014420 | 6.82 | 0 | 0.00 | 6.86 | 6.98 | 6.82 | 2607 |
| 1716928020 | 6.82 | -0.08 | -1.16 | 6.94 | 6.98 | 6.82 | 1681 |
| 1716841560 | 6.9 | -0.18 | -2.54 | 6.82 | 7.06 | 6.82 | 5279 |
| 1716582420 | 7.08 | -0.02 | -0.28 | 6.92 | 7.08 | 6.9 | 2422 |
| 1716496020 | 7.1 | 0.14 | 2.01 | 7 | 7.1 | 6.92 | 5042 |
| 1716409620 | 6.96 | -0.02 | -0.29 | 6.98 | 6.98 | 6.9 | 2102 |
| 1716323160 | 6.98 | 0.16 | 2.35 | 6.82 | 6.98 | 6.76 | 3656 |
| 1716236760 | 6.82 | 0.08 | 1.19 | 6.54 | 6.88 | 6.54 | 5188 |
| 1715977620 | 6.74 | 0.24 | 3.69 | 6.48 | 6.74 | 6.38 | 1730 |
| 1715891220 | 6.5 | -0.22 | -3.27 | 6.42 | 6.6 | 6.42 | 848 |
| 1715804820 | 6.72 | -0.08 | -1.18 | 6.8 | 6.8 | 6.3 | 4016 |
| 1715718420 | 6.8 | -0.04 | -0.58 | 6.5599999 | 6.8 | 6.5199999 | 2787 |
| 1715631960 | 6.84 | 0.36 | 5.56 | 6.68 | 6.84 | 6.54 | 5381 |
| 1715372820 | 6.48 | -0.1 | -1.52 | 6.54 | 6.66 | 6.48 | 1808 |
| 1715286420 | 6.58 | -0.08 | -1.20 | 6.66 | 6.74 | 6.58 | 62 |
| 1715200020 | 6.66 | -0.14 | -2.06 | 6.86 | 6.86 | 6.64 | 8671 |
| 1715113620 | 6.8 | 0.18 | 2.72 | 6.6 | 6.8 | 6.38 | 1823 |
| 1715027220 | 6.62 | 0.08 | 1.22 | 6.74 | 6.74 | 6.5599999 | 1130 |
| 1714768020 | 6.54 | -0.06 | -0.91 | 6.34 | 6.72 | 6.3 | 6994 |
| 1714681560 | 6.6 | 0.3 | 4.76 | 6.3 | 6.6 | 6.22 | 3367 |
| 1714508820 | 6.3 | -0.1 | -1.56 | 6.5 | 6.5599999 | 6.24 | 4776 |
| 1714422420 | 6.4 | -0.34 | -5.04 | 6.74 | 6.74 | 6.38 | 3282 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
