mwb fairtrade Wertpapierhandelsbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.191 | 0 |
| 2024-08-29 | 3.620 | 3.620 | 3.620 | 3.620 | 3.263 | 0 |
| 2024-08-28 | 3.520 | 3.520 | 3.520 | 3.520 | 3.173 | 0 |
| 2024-08-27 | 3.620 | 3.620 | 3.620 | 3.620 | 3.263 | 0 |
| 2024-08-26 | 3.640 | 3.640 | 3.640 | 3.640 | 3.281 | 0 |
| 2024-08-23 | 3.660 | 3.660 | 3.660 | 3.660 | 3.299 | 0 |
| 2024-08-22 | 3.600 | 3.670 | 3.600 | 3.670 | 3.308 | 3,500 |
| 2024-08-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.173 | 0 |
| 2024-08-20 | 3.460 | 3.460 | 3.460 | 3.460 | 3.119 | 0 |
| 2024-08-19 | 3.460 | 3.460 | 3.460 | 3.460 | 3.119 | 0 |
| 2024-08-16 | 3.440 | 3.440 | 3.440 | 3.440 | 3.101 | 0 |
| 2024-08-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.209 | 0 |
| 2024-08-14 | 3.460 | 3.460 | 3.460 | 3.460 | 3.119 | 0 |
| 2024-08-13 | 3.460 | 3.460 | 3.460 | 3.460 | 3.119 | 0 |
| 2024-08-12 | 3.460 | 3.460 | 3.460 | 3.460 | 3.119 | 0 |
| 2024-08-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.119 | 0 |
| 2024-08-08 | 3.460 | 3.460 | 3.460 | 3.460 | 3.119 | 0 |
| 2024-08-07 | 3.460 | 3.460 | 3.460 | 3.460 | 3.119 | 0 |
| 2024-08-06 | 3.380 | 3.380 | 3.380 | 3.380 | 3.047 | 0 |
| 2024-08-05 | 3.480 | 3.480 | 3.460 | 3.460 | 3.119 | 1,367 |
| 2024-08-02 | 3.490 | 3.610 | 3.490 | 3.610 | 3.254 | 5,210 |
| 2024-08-01 | 3.550 | 3.550 | 3.550 | 3.550 | 3.200 | 0 |
| 2024-07-31 | 3.790 | 3.790 | 3.610 | 3.610 | 3.254 | 29 |
| 2024-07-30 | 3.570 | 3.570 | 3.570 | 3.570 | 3.218 | 0 |
| 2024-07-29 | 3.530 | 3.530 | 3.490 | 3.500 | 3.155 | 996 |
| 2024-07-26 | 3.510 | 3.660 | 3.510 | 3.660 | 3.299 | 9,999 |
| 2024-07-25 | 3.510 | 3.510 | 3.240 | 3.240 | 2.921 | 325 |
| 2024-07-24 | 3.380 | 3.380 | 3.380 | 3.380 | 3.047 | 0 |
| 2024-07-23 | 3.200 | 3.380 | 3.200 | 3.380 | 3.047 | 2,040 |
| 2024-07-22 | 3.250 | 3.250 | 3.220 | 3.220 | 2.903 | 250 |
| 2024-07-19 | 3.380 | 3.380 | 3.280 | 3.280 | 2.957 | 5,252 |
| 2024-07-18 | 3.600 | 3.600 | 3.560 | 3.600 | 3.245 | 3,564 |
| 2024-07-17 | 3.730 | 3.730 | 3.730 | 3.730 | 3.363 | 0 |
| 2024-07-16 | 3.620 | 3.730 | 3.570 | 3.730 | 3.363 | 3,995 |
| 2024-07-15 | 3.850 | 3.850 | 3.740 | 3.740 | 3.372 | 1,150 |
| 2024-07-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.372 | 0 |
| 2024-07-11 | 3.840 | 3.840 | 3.840 | 3.840 | 3.462 | 1,263 |
| 2024-07-10 | 3.840 | 3.960 | 3.840 | 3.960 | 3.570 | 120 |
| 2024-07-09 | 4.070 | 4.070 | 3.960 | 3.960 | 3.570 | 1 |
| 2024-07-08 | 4.080 | 4.080 | 3.960 | 3.960 | 3.570 | 3 |
| 2024-07-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.570 | 0 |
| 2024-07-04 | 3.850 | 3.960 | 3.850 | 3.960 | 3.570 | 1,274 |
| 2024-07-03 | 3.960 | 3.960 | 3.960 | 3.960 | 3.570 | 0 |
| 2024-07-02 | 3.960 | 3.960 | 3.960 | 3.960 | 3.570 | 0 |
| 2024-07-01 | 3.960 | 3.960 | 3.960 | 3.960 | 3.570 | 0 |
| 2024-06-28 | 3.960 | 3.960 | 3.960 | 3.960 | 3.570 | 0 |
| 2024-06-27 | 3.960 | 3.960 | 3.960 | 3.960 | 3.570 | 0 |
| 2024-06-26 | 3.960 | 3.960 | 3.960 | 3.960 | 3.570 | 0 |
| 2024-06-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.570 | 0 |
| 2024-06-24 | 4.020 | 4.020 | 4.020 | 4.020 | 3.624 | 0 |
| 2024-06-21 | 3.960 | 3.960 | 3.960 | 3.960 | 3.570 | 0 |
| 2024-06-20 | 3.980 | 4.020 | 3.980 | 4.020 | 3.624 | 465 |
| 2024-06-19 | 3.810 | 3.890 | 3.810 | 3.890 | 3.507 | 72 |
| 2024-06-18 | 3.890 | 3.890 | 3.890 | 3.890 | 3.507 | 0 |
| 2024-06-17 | 3.890 | 3.890 | 3.890 | 3.890 | 3.507 | 0 |
| 2024-06-14 | 3.890 | 3.890 | 3.890 | 3.890 | 3.507 | 0 |
| 2024-06-13 | 3.860 | 3.890 | 3.860 | 3.890 | 3.507 | 400 |
| 2024-06-12 | 3.980 | 3.980 | 3.980 | 3.980 | 3.588 | 0 |
| 2024-06-11 | 3.950 | 4.040 | 3.870 | 3.980 | 3.588 | 1,804 |
| 2024-06-10 | 3.860 | 3.920 | 3.860 | 3.920 | 3.534 | 16 |
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.