mwb fairtrade Wertpapierhandelsbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	4.020	4.020	4.020	4.020	3.483	0
2023-06-29	3.980	4.020	3.960	4.020	3.483	372
2023-06-28	4.070	4.070	4.070	4.070	3.527	0
2023-06-27	3.980	4.150	3.980	4.070	3.527	1,749
2023-06-26	4.020	4.070	3.990	4.070	3.527	403
2023-06-23	4.090	4.090	4.090	4.090	3.544	0
2023-06-22	4.130	4.130	4.020	4.090	3.544	929
2023-06-21	4.150	4.150	4.120	4.140	3.587	1,522
2023-06-20	4.150	4.210	4.150	4.200	3.639	4,073
2023-06-19	4.130	4.130	4.120	4.120	3.570	309
2023-06-16	4.190	4.220	4.120	4.120	3.570	541
2023-06-15	4.100	4.150	4.100	4.150	3.596	221
2023-06-14	4.100	4.100	4.100	4.100	3.553	0
2023-06-13	4.100	4.100	4.100	4.100	3.553	1,962
2023-06-12	4.080	4.100	4.000	4.000	3.466	2,590
2023-06-09	4.050	4.100	4.000	4.020	3.483	1,200
2023-06-08	4.050	4.050	4.050	4.050	3.509	0
2023-06-07	4.090	4.100	4.050	4.050	3.509	1,722
2023-06-06	4.100	4.100	4.100	4.100	3.553	0
2023-06-05	4.110	4.110	4.110	4.110	3.561	0
2023-06-02	4.210	4.210	4.110	4.110	3.561	125
2023-06-01	4.110	4.110	4.110	4.110	3.561	0
2023-05-31	4.120	4.120	4.120	4.120	3.570	0
2023-05-30	4.210	4.210	4.100	4.110	3.561	175
2023-05-29	4.050	4.120	4.040	4.040	3.501	2,570
2023-05-26	4.120	4.120	4.050	4.050	3.509	680
2023-05-25	3.980	4.040	3.950	4.040	3.501	483
2023-05-24	4.110	4.110	4.110	4.110	3.561	69
2023-05-23	4.020	4.020	3.980	3.980	3.449	2,678
2023-05-22	4.120	4.120	4.120	4.120	3.570	0
2023-05-19	4.170	4.170	4.050	4.120	3.570	3,272
2023-05-18	4.070	4.070	4.070	4.070	3.527	0
2023-05-17	4.070	4.070	4.070	4.070	3.527	0
2023-05-16	4.070	4.070	4.070	4.070	3.527	0
2023-05-15	4.070	4.070	4.070	4.070	3.527	0
2023-05-12	4.200	4.200	4.010	4.080	3.535	1,069
2023-05-11	4.200	4.200	4.200	4.200	3.639	0
2023-05-10	4.230	4.230	4.150	4.150	3.596	600
2023-05-09	4.150	4.150	4.150	4.150	3.596	0
2023-05-08	4.240	4.240	4.030	4.030	3.492	6,960
2023-05-05	4.400	4.400	4.240	4.240	3.674	155
2023-05-04	4.430	4.430	4.430	4.430	3.839	0
2023-05-03	4.390	4.430	4.390	4.430	3.839	1,279
2023-05-02	4.300	4.300	4.300	4.300	3.726	0
2023-04-28	4.310	4.310	4.310	4.310	3.735	0
2023-04-27	4.280	4.320	4.230	4.320	3.743	3,011
2023-04-26	4.380	4.380	4.380	4.380	3.795	0
2023-04-25	4.380	4.380	4.380	4.380	3.795	0
2023-04-24	4.320	4.470	4.320	4.380	3.795	697
2023-04-21	4.410	4.410	4.410	4.410	3.821	0
2023-04-20	4.410	4.410	4.410	4.410	3.821	0
2023-04-19	4.410	4.410	4.410	4.410	3.821	0
2023-04-18	4.380	4.500	4.380	4.390	3.804	2,494
2023-04-17	4.290	4.290	4.290	4.290	3.717	0
2023-04-14	4.290	4.290	4.290	4.290	3.717	0
2023-04-13	4.380	4.380	4.200	4.200	3.639	390
2023-04-12	4.300	4.300	4.300	4.300	3.726	0
2023-04-11	4.140	4.340	4.140	4.320	3.743	685
2023-04-06	4.310	4.340	4.310	4.340	3.761	443
2023-04-05	4.250	4.300	4.250	4.300	3.726	786

← NewerPage 15 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.