mwb fairtrade Wertpapierhandelsbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	4.130	4.250	4.130	4.250	3.683	184
2023-04-03	4.220	4.220	4.220	4.220	3.657	0
2023-03-31	4.110	4.210	4.100	4.210	3.648	500
2023-03-30	4.110	4.210	4.110	4.110	3.561	3,573
2023-03-29	4.230	4.230	4.120	4.120	3.570	2,764
2023-03-28	4.410	4.410	4.320	4.320	3.743	788
2023-03-27	4.210	4.210	4.110	4.110	3.561	1,211
2023-03-24	4.180	4.420	4.180	4.420	3.830	233
2023-03-23	4.200	4.200	4.200	4.200	3.639	0
2023-03-22	4.500	4.500	4.350	4.350	3.769	778
2023-03-21	4.290	4.290	4.290	4.290	3.717	0
2023-03-20	4.380	4.380	4.300	4.300	3.726	371
2023-03-17	4.240	4.240	4.240	4.240	3.674	0
2023-03-16	4.320	4.320	4.220	4.220	3.657	68
2023-03-15	4.540	4.540	4.150	4.170	3.613	537
2023-03-14	4.320	4.600	4.320	4.420	3.830	3,754
2023-03-13	4.060	4.320	4.060	4.320	3.743	1,690
2023-03-10	4.680	4.680	3.980	4.030	3.492	8,949
2023-03-09	4.970	4.970	4.320	4.620	4.003	21,860
2023-03-08	4.900	4.900	4.850	4.850	4.202	920
2023-03-07	4.900	4.900	4.810	4.850	4.202	2,852
2023-03-06	5.280	5.400	4.900	5.080	4.402	19,693
2023-03-03	5.540	5.540	5.440	5.440	4.714	70
2023-03-02	5.400	5.540	5.400	5.420	4.696	839
2023-03-01	5.300	5.500	5.260	5.400	4.679	3,114
2023-02-28	5.460	5.500	5.400	5.400	4.679	296
2023-02-27	5.400	5.520	5.280	5.440	4.714	3,172
2023-02-24	6.000	6.000	5.500	5.540	4.800	9,329
2023-02-23	6.120	6.120	6.120	6.120	5.303	0
2023-02-22	6.140	6.140	6.120	6.120	5.303	799
2023-02-21	6.340	6.340	6.260	6.260	5.424	172
2023-02-20	6.300	6.300	6.240	6.240	5.407	48
2023-02-17	6.200	6.200	6.200	6.200	5.372	792
2023-02-16	6.260	6.320	6.260	6.320	5.476	1,180
2023-02-15	6.280	6.280	6.080	6.160	5.337	2,117
2023-02-14	6.380	6.500	6.380	6.400	5.545	130
2023-02-13	6.200	6.280	6.200	6.280	5.441	90
2023-02-10	6.300	6.420	6.240	6.320	5.476	1,604
2023-02-09	6.500	6.500	6.240	6.240	5.407	1,148
2023-02-08	6.500	6.500	6.500	6.500	5.632	0
2023-02-07	6.780	6.780	6.380	6.380	5.528	1,334
2023-02-06	6.720	6.720	6.580	6.580	5.701	1,256
2023-02-03	6.880	6.880	6.820	6.820	5.909	330
2023-02-02	6.780	6.780	6.780	6.780	5.875	0
2023-02-01	6.800	6.800	6.780	6.780	5.875	270
2023-01-31	6.980	6.980	6.800	6.800	5.892	166
2023-01-30	6.900	6.900	6.900	6.900	5.979	0
2023-01-27	6.880	6.880	6.880	6.880	5.961	0
2023-01-26	7.620	7.620	6.800	6.880	5.961	2,840
2023-01-25	7.520	7.520	7.520	7.520	6.516	0
2023-01-24	7.520	7.520	7.520	7.520	6.516	0
2023-01-23	7.520	7.520	7.520	7.520	6.516	0
2023-01-20	7.480	7.500	7.460	7.460	6.464	1,000
2023-01-19	7.420	7.420	7.380	7.380	6.395	218
2023-01-18	7.320	7.320	7.320	7.320	6.343	0
2023-01-17	7.420	7.420	7.320	7.320	6.343	43
2023-01-16	7.320	7.320	7.320	7.320	6.343	0
2023-01-13	7.600	7.600	7.240	7.320	6.343	1,080
2023-01-12	7.240	7.300	7.240	7.280	6.308	1,935
2023-01-11	7.440	7.440	7.240	7.240	6.273	274

← NewerPage 16 of 22 · 1,279 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.