mwb fairtrade Wertpapierhandelsbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.930 | 3.930 | 3.930 | 3.930 | 3.543 | 0 |
| 2024-06-06 | 3.800 | 3.980 | 3.800 | 3.980 | 3.588 | 9,604 |
| 2024-06-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.381 | 0 |
| 2024-06-04 | 3.800 | 3.800 | 3.720 | 3.720 | 3.354 | 5,000 |
| 2024-06-03 | 3.800 | 3.800 | 3.730 | 3.730 | 3.363 | 1,000 |
| 2024-05-31 | 4.010 | 4.010 | 3.720 | 3.720 | 3.354 | 3,291 |
| 2024-05-30 | 4.110 | 4.110 | 4.110 | 4.110 | 3.705 | 0 |
| 2024-05-29 | 4.110 | 4.110 | 4.110 | 4.110 | 3.705 | 0 |
| 2024-05-28 | 4.110 | 4.110 | 4.110 | 4.110 | 3.705 | 0 |
| 2024-05-27 | 4.240 | 4.240 | 4.110 | 4.110 | 3.705 | 800 |
| 2024-05-24 | 4.170 | 4.240 | 4.130 | 4.130 | 3.723 | 300 |
| 2024-05-23 | 4.240 | 4.500 | 4.010 | 4.140 | 3.732 | 10,551 |
| 2024-05-22 | 4.210 | 4.220 | 4.120 | 4.120 | 3.714 | 720 |
| 2024-05-21 | 4.100 | 4.100 | 4.100 | 4.100 | 3.696 | 0 |
| 2024-05-20 | 4.110 | 4.110 | 4.110 | 4.110 | 3.705 | 0 |
| 2024-05-17 | 3.890 | 4.150 | 3.890 | 4.000 | 3.606 | 13,076 |
| 2024-05-16 | 3.660 | 3.780 | 3.660 | 3.780 | 3.408 | 6 |
| 2024-05-15 | 3.780 | 3.780 | 3.780 | 3.780 | 3.408 | 0 |
| 2024-05-14 | 3.890 | 3.890 | 3.790 | 3.790 | 3.417 | 378 |
| 2024-05-13 | 3.790 | 3.790 | 3.790 | 3.790 | 3.417 | 0 |
| 2024-05-10 | 3.780 | 3.780 | 3.780 | 3.780 | 3.408 | 0 |
| 2024-05-09 | 3.680 | 3.780 | 3.680 | 3.780 | 3.408 | 6 |
| 2024-05-08 | 3.790 | 3.790 | 3.790 | 3.790 | 3.417 | 0 |
| 2024-05-07 | 3.770 | 3.770 | 3.770 | 3.770 | 3.399 | 0 |
| 2024-05-06 | 3.790 | 3.790 | 3.790 | 3.790 | 3.417 | 0 |
| 2024-05-03 | 3.670 | 3.670 | 3.670 | 3.670 | 3.308 | 1,522 |
| 2024-05-02 | 3.890 | 3.890 | 3.780 | 3.780 | 3.408 | 269 |
| 2024-04-30 | 3.780 | 3.780 | 3.780 | 3.780 | 3.408 | 0 |
| 2024-04-29 | 3.780 | 3.780 | 3.720 | 3.720 | 3.354 | 1,919 |
| 2024-04-26 | 3.850 | 4.020 | 3.800 | 4.020 | 3.624 | 462 |
| 2024-04-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.516 | 0 |
| 2024-04-24 | 3.820 | 4.020 | 3.820 | 4.020 | 3.624 | 1,091 |
| 2024-04-23 | 3.810 | 3.820 | 3.720 | 3.720 | 3.354 | 3,503 |
| 2024-04-22 | 3.720 | 3.720 | 3.720 | 3.720 | 3.354 | 0 |
| 2024-04-19 | 3.720 | 3.720 | 3.720 | 3.720 | 3.354 | 0 |
| 2024-04-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.381 | 0 |
| 2024-04-17 | 3.630 | 3.750 | 3.630 | 3.750 | 3.381 | 310 |
| 2024-04-16 | 3.900 | 3.900 | 3.700 | 3.780 | 3.408 | 4,386 |
| 2024-04-15 | 4.040 | 4.040 | 3.900 | 4.030 | 3.633 | 1,874 |
| 2024-04-12 | 4.150 | 4.150 | 4.150 | 4.150 | 3.741 | 0 |
| 2024-04-11 | 4.250 | 4.250 | 4.150 | 4.150 | 3.741 | 1,114 |
| 2024-04-10 | 4.330 | 4.330 | 4.330 | 4.330 | 3.903 | 0 |
| 2024-04-09 | 4.300 | 4.300 | 4.250 | 4.250 | 3.831 | 1,429 |
| 2024-04-08 | 4.320 | 4.400 | 4.320 | 4.400 | 3.967 | 300 |
| 2024-04-05 | 4.350 | 4.490 | 4.350 | 4.490 | 4.048 | 1,419 |
| 2024-04-04 | 4.430 | 4.430 | 4.430 | 4.430 | 3.994 | 0 |
| 2024-04-03 | 4.520 | 4.520 | 4.350 | 4.360 | 3.930 | 2,816 |
| 2024-04-02 | 4.450 | 4.460 | 4.430 | 4.430 | 3.994 | 1,600 |
| 2024-03-28 | 4.440 | 4.600 | 4.440 | 4.600 | 4.147 | 4,190 |
| 2024-03-27 | 4.250 | 4.540 | 4.240 | 4.410 | 3.976 | 1,590 |
| 2024-03-26 | 3.640 | 4.200 | 3.640 | 4.200 | 3.786 | 6,798 |
| 2024-03-25 | 3.500 | 3.600 | 3.410 | 3.410 | 3.074 | 3,953 |
| 2024-03-22 | 3.500 | 3.500 | 3.450 | 3.480 | 3.137 | 1,535 |
| 2024-03-21 | 3.200 | 3.400 | 3.200 | 3.400 | 3.065 | 1,891 |
| 2024-03-20 | 3.010 | 3.130 | 3.010 | 3.100 | 2.795 | 2,731 |
| 2024-03-19 | 2.950 | 2.950 | 2.940 | 2.940 | 2.650 | 1,000 |
| 2024-03-18 | 2.950 | 2.950 | 2.890 | 2.890 | 2.605 | 200 |
| 2024-03-15 | 2.940 | 2.950 | 2.890 | 2.890 | 2.605 | 1,000 |
| 2024-03-14 | 2.950 | 2.950 | 2.820 | 2.820 | 2.542 | 2,113 |
| 2024-03-13 | 2.920 | 2.920 | 2.920 | 2.920 | 2.632 | 0 |
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.