mwb fairtrade Wertpapierhandelsbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 2.880 | 2.920 | 2.880 | 2.920 | 2.632 | 900 |
| 2024-03-11 | 2.940 | 2.950 | 2.790 | 2.880 | 2.596 | 7,107 |
| 2024-03-08 | 2.790 | 2.860 | 2.780 | 2.860 | 2.578 | 4,198 |
| 2024-03-07 | 2.970 | 2.970 | 2.780 | 2.780 | 2.506 | 3,761 |
| 2024-03-06 | 2.950 | 2.950 | 2.870 | 2.870 | 2.587 | 199 |
| 2024-03-05 | 2.850 | 2.850 | 2.850 | 2.850 | 2.569 | 0 |
| 2024-03-04 | 2.850 | 3.050 | 2.750 | 2.750 | 2.479 | 11,605 |
| 2024-03-01 | 2.750 | 2.830 | 2.670 | 2.670 | 2.407 | 2,353 |
| 2024-02-29 | 2.740 | 2.850 | 2.730 | 2.730 | 2.461 | 3,500 |
| 2024-02-28 | 2.750 | 2.750 | 2.750 | 2.750 | 2.479 | 2,416 |
| 2024-02-27 | 2.750 | 2.830 | 2.750 | 2.830 | 2.551 | 172 |
| 2024-02-26 | 2.900 | 2.900 | 2.820 | 2.820 | 2.542 | 749 |
| 2024-02-23 | 2.770 | 2.770 | 2.770 | 2.770 | 2.497 | 0 |
| 2024-02-22 | 2.770 | 2.770 | 2.770 | 2.770 | 2.497 | 0 |
| 2024-02-21 | 3.010 | 3.010 | 2.770 | 2.770 | 2.497 | 2,114 |
| 2024-02-20 | 3.010 | 3.010 | 3.000 | 3.000 | 2.704 | 1,255 |
| 2024-02-19 | 3.140 | 3.140 | 3.140 | 3.140 | 2.831 | 0 |
| 2024-02-16 | 3.140 | 3.140 | 3.140 | 3.140 | 2.831 | 0 |
| 2024-02-15 | 3.140 | 3.140 | 3.140 | 3.140 | 2.831 | 0 |
| 2024-02-14 | 3.140 | 3.140 | 3.140 | 3.140 | 2.831 | 0 |
| 2024-02-13 | 3.100 | 3.190 | 3.100 | 3.190 | 2.876 | 410 |
| 2024-02-12 | 3.110 | 3.110 | 3.110 | 3.110 | 2.804 | 0 |
| 2024-02-09 | 2.910 | 3.210 | 2.910 | 3.210 | 2.894 | 190 |
| 2024-02-08 | 3.060 | 3.060 | 3.060 | 3.060 | 2.759 | 0 |
| 2024-02-07 | 3.220 | 3.220 | 3.060 | 3.060 | 2.759 | 1 |
| 2024-02-06 | 3.150 | 3.150 | 3.010 | 3.010 | 2.713 | 1,400 |
| 2024-02-05 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-02-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-02-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-01-31 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-01-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-01-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-01-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-01-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-01-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-01-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-01-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-01-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-01-18 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-01-17 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-01-16 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-01-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-01-12 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-01-11 | 3.490 | 3.500 | 3.250 | 3.330 | 3.002 | 2,411 |
| 2024-01-10 | 3.460 | 3.460 | 3.460 | 3.460 | 3.119 | 0 |
| 2024-01-09 | 3.350 | 3.350 | 3.200 | 3.330 | 3.002 | 1,512 |
| 2024-01-08 | 3.500 | 3.550 | 3.500 | 3.550 | 3.200 | 4,329 |
| 2024-01-05 | 3.410 | 3.410 | 3.300 | 3.310 | 2.984 | 300 |
| 2024-01-04 | 2.780 | 3.200 | 2.780 | 3.200 | 2.885 | 6,893 |
| 2024-01-03 | 2.860 | 3.000 | 2.820 | 2.970 | 2.677 | 6,653 |
| 2024-01-02 | 2.800 | 2.890 | 2.800 | 2.890 | 2.605 | 6,886 |
| 2023-12-29 | 2.640 | 2.750 | 2.500 | 2.750 | 2.479 | 9,798 |
| 2023-12-28 | 2.650 | 2.700 | 2.650 | 2.700 | 2.434 | 200 |
| 2023-12-27 | 2.640 | 2.640 | 2.640 | 2.640 | 2.380 | 0 |
| 2023-12-22 | 2.610 | 2.610 | 2.610 | 2.610 | 2.353 | 2,000 |
| 2023-12-21 | 2.600 | 2.680 | 2.600 | 2.680 | 2.416 | 3,770 |
| 2023-12-20 | 2.500 | 2.500 | 2.500 | 2.500 | 2.254 | 0 |
| 2023-12-19 | 2.500 | 2.500 | 2.500 | 2.500 | 2.254 | 350 |
| 2023-12-18 | 2.600 | 2.730 | 2.600 | 2.630 | 2.371 | 1,520 |
| 2023-12-15 | 2.680 | 2.680 | 2.680 | 2.680 | 2.416 | 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.