mwb fairtrade Wertpapierhandelsbank AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-10	9.500	9.500	9.050	9.200	8.566	5,430
2026-02-09	9.300	9.400	9.300	9.400	8.752	3,257
2026-02-06	9.150	9.350	9.150	9.250	8.612	751
2026-02-05	9.600	9.600	8.600	9.250	8.612	8,716
2026-02-04	10.000	10.100	9.350	9.350	8.705	9,632
2026-02-03	9.900	10.300	9.850	10.200	9.497	7,333
2026-02-02	9.900	10.100	9.800	9.900	9.217	4,794
2026-01-30	10.200	10.200	9.900	9.900	9.217	3,023
2026-01-29	10.500	10.500	10.100	10.300	9.590	4,625
2026-01-28	10.100	10.500	10.100	10.500	9.776	3,550
2026-01-27	10.000	10.000	9.800	9.950	9.264	3,500
2026-01-26	9.300	9.900	9.300	9.900	9.217	2,543
2026-01-23	9.400	9.400	9.350	9.350	8.705	54
2026-01-22	9.500	9.500	9.300	9.400	8.752	990
2026-01-21	9.450	9.450	9.400	9.400	8.752	109
2026-01-20	9.400	9.500	9.400	9.400	8.752	1,266
2026-01-19	9.300	9.300	9.300	9.300	8.659	1
2026-01-16	9.350	9.500	9.300	9.300	8.659	24
2026-01-15	9.300	9.500	9.300	9.300	8.659	672
2026-01-14	9.300	9.500	9.300	9.450	8.798	1,027
2026-01-13	9.350	9.400	9.350	9.400	8.752	354
2026-01-12	8.850	9.250	8.850	9.200	8.566	6,656
2026-01-09	8.800	9.000	8.800	8.900	8.286	1,574
2026-01-08	8.900	8.900	8.550	8.850	8.240	6,486
2026-01-07	8.650	8.900	8.650	8.800	8.193	2,156
2026-01-06	8.700	8.700	8.600	8.600	8.007	633
2026-01-05	8.900	8.900	8.650	8.650	8.053	1,942
2026-01-02	8.850	8.900	8.750	8.850	8.240	1,874
2025-12-30	8.550	8.850	8.550	8.800	8.193	3,272
2025-12-29	8.600	8.750	8.250	8.400	7.821	4,437
2025-12-23	8.800	8.800	8.700	8.700	8.100	190
2025-12-22	8.750	8.850	8.600	8.700	8.100	4,915
2025-12-19	8.900	9.000	8.900	8.900	8.286	1,711
2025-12-18	9.100	9.100	9.100	9.100	8.472	0
2025-12-17	9.100	9.100	9.100	9.100	8.472	0
2025-12-16	9.100	9.100	9.100	9.100	8.472	0
2025-12-15	9.050	9.050	9.050	9.050	8.426	0
2025-12-12	8.900	9.100	8.900	9.050	8.426	1,257
2025-12-11	8.900	8.900	8.650	8.800	8.193	807
2025-12-10	8.900	8.900	8.750	8.800	8.193	2,259
2025-12-09	9.100	9.100	9.050	9.050	8.426	76
2025-12-08	8.900	9.050	8.900	9.050	8.426	99
2025-12-05	9.100	9.100	8.900	8.950	8.333	3,388
2025-12-04	9.000	9.000	8.750	9.000	8.379	3,009
2025-12-03	9.000	9.150	8.800	8.900	8.286	4,071
2025-12-02	8.800	8.900	8.800	8.900	8.286	54
2025-12-01	9.000	9.000	8.800	8.950	8.333	479
2025-11-28	9.000	9.050	9.000	9.050	8.426	3,256
2025-11-27	9.050	9.050	8.950	8.950	8.333	21
2025-11-26	9.000	9.000	8.900	8.900	8.286	1,025
2025-11-25	9.050	9.050	9.050	9.050	8.426	0
2025-11-24	9.050	9.150	8.950	9.050	8.426	400
2025-11-21	9.000	9.200	9.000	9.200	8.566	5,135
2025-11-20	9.050	9.100	9.000	9.050	8.426	157
2025-11-19	8.950	8.950	8.800	8.900	8.286	1,123
2025-11-18	8.750	8.850	8.750	8.850	8.240	54
2025-11-17	8.900	8.900	8.700	8.850	8.240	845
2025-11-14	9.000	9.050	8.900	9.050	8.426	782
2025-11-13	9.150	9.150	9.150	9.150	8.519	0
2025-11-12	9.000	9.200	9.000	9.150	8.519	1,059

← NewerPage 4 of 5 · 254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-24	0.8000 EUR
2025-07-25	0.3000 EUR
2023-07-24	0.1600 EUR
2022-07-20	1.4000 EUR
2021-07-16	1.8000 EUR
2020-07-16	0.1800 EUR
2019-07-18	0.0500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.