mwb fairtrade Wertpapierhandelsbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.680	2.680	2.680	2.680	2.416	0
2023-12-14	2.680	2.680	2.680	2.680	2.416	0
2023-12-13	2.680	2.680	2.680	2.680	2.416	0
2023-12-12	2.680	2.680	2.680	2.680	2.416	0
2023-12-11	2.620	2.680	2.600	2.680	2.416	120
2023-12-08	2.350	2.600	2.350	2.600	2.344	7,868
2023-12-07	2.120	2.120	2.120	2.120	1.911	0
2023-12-06	2.420	2.420	2.100	2.120	1.911	13,434
2023-12-05	2.500	2.500	2.420	2.420	2.182	1,148
2023-12-04	2.300	2.300	2.300	2.300	2.073	0
2023-12-01	2.440	2.440	2.300	2.300	2.073	5,200
2023-11-30	2.450	2.570	2.400	2.560	2.308	2,780
2023-11-29	2.400	2.490	2.400	2.490	2.245	1,985
2023-11-28	2.520	2.520	2.520	2.520	2.272	0
2023-11-27	2.520	2.520	2.520	2.520	2.272	0
2023-11-24	2.520	2.520	2.520	2.520	2.272	0
2023-11-23	2.550	2.550	2.520	2.520	2.272	632
2023-11-22	2.400	2.530	2.350	2.440	2.200	3,880
2023-11-21	2.500	2.530	2.500	2.530	2.281	1,000
2023-11-20	2.580	2.580	2.580	2.580	2.326	0
2023-11-17	2.740	2.740	2.620	2.620	2.362	200
2023-11-16	2.630	2.630	2.630	2.630	2.371	0
2023-11-15	2.750	2.750	2.630	2.630	2.371	190
2023-11-14	2.580	2.620	2.580	2.620	2.362	1,823
2023-11-13	2.400	2.570	2.400	2.490	2.245	475
2023-11-10	2.490	2.490	2.490	2.490	2.245	0
2023-11-09	2.500	2.500	2.400	2.450	2.209	4,775
2023-11-08	2.480	2.490	2.480	2.490	2.245	25
2023-11-07	2.740	2.740	2.450	2.480	2.236	4,420
2023-11-06	2.550	2.680	2.550	2.680	2.416	2,009
2023-11-03	2.800	2.800	2.600	2.620	2.362	5,649
2023-11-02	2.940	2.940	2.940	2.940	2.650	0
2023-11-01	2.940	2.940	2.940	2.940	2.650	0
2023-10-31	2.800	2.940	2.800	2.940	2.650	253
2023-10-30	3.070	3.070	2.800	2.910	2.623	1,036
2023-10-27	2.940	2.940	2.940	2.940	2.650	0
2023-10-26	2.940	2.940	2.940	2.940	2.650	0
2023-10-25	2.800	2.930	2.800	2.930	2.641	66
2023-10-24	2.920	2.920	2.920	2.920	2.632	0
2023-10-23	2.930	2.930	2.930	2.930	2.641	0
2023-10-20	2.900	2.940	2.850	2.940	2.650	750
2023-10-19	2.950	2.950	2.950	2.950	2.659	0
2023-10-18	2.940	2.940	2.940	2.940	2.650	0
2023-10-17	2.930	2.930	2.930	2.930	2.641	0
2023-10-16	2.940	2.940	2.940	2.940	2.650	0
2023-10-13	2.940	2.940	2.920	2.920	2.632	900
2023-10-12	3.050	3.050	2.880	2.910	2.623	9,750
2023-10-11	3.050	3.160	3.050	3.160	2.849	251
2023-10-10	3.150	3.150	3.150	3.150	2.840	0
2023-10-09	3.160	3.160	3.160	3.160	2.849	0
2023-10-06	3.160	3.260	3.160	3.160	2.849	500
2023-10-05	3.160	3.160	3.160	3.160	2.849	0
2023-10-04	3.160	3.160	3.160	3.160	2.849	0
2023-10-03	3.180	3.180	3.180	3.180	2.867	0
2023-10-02	3.150	3.150	3.050	3.100	2.795	1,100
2023-09-29	3.200	3.290	3.200	3.290	2.966	300
2023-09-28	3.200	3.290	3.200	3.290	2.966	314
2023-09-27	3.150	3.230	3.150	3.230	2.912	100
2023-09-26	3.210	3.260	3.150	3.260	2.939	2,148
2023-09-25	3.370	3.370	3.370	3.370	3.038	0

← NewerPage 13 of 22 · 1,275 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.