mwb fairtrade Wertpapierhandelsbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	7.340	7.340	7.340	7.340	6.360	0
2023-01-09	7.340	7.340	7.340	7.340	6.360	0
2023-01-06	7.300	7.320	7.300	7.320	6.343	398
2023-01-05	7.180	7.180	7.180	7.180	6.221	0
2023-01-04	7.260	7.260	7.180	7.180	6.221	1,182
2023-01-03	7.140	7.140	7.140	7.140	6.187	0
2023-01-02	7.160	7.160	7.140	7.140	6.187	392
2022-12-30	7.100	7.340	7.100	7.340	6.360	478
2022-12-29	7.100	7.300	7.100	7.160	6.204	1,498
2022-12-28	7.300	7.300	7.000	7.060	6.117	341
2022-12-27	7.120	7.120	7.060	7.080	6.135	400
2022-12-23	7.240	7.240	7.240	7.240	6.273	0
2022-12-22	7.280	7.360	7.280	7.360	6.377	452
2022-12-21	7.160	7.160	7.160	7.160	6.204	0
2022-12-20	7.160	7.160	7.160	7.160	6.204	0
2022-12-19	7.120	7.160	7.120	7.160	6.204	325
2022-12-16	7.500	7.500	7.360	7.360	6.377	1,258
2022-12-15	7.620	7.620	7.620	7.620	6.603	0
2022-12-14	7.620	7.620	7.620	7.620	6.603	0
2022-12-13	7.620	7.620	7.620	7.620	6.603	0
2022-12-12	7.620	7.620	7.620	7.620	6.603	50
2022-12-09	7.620	7.620	7.620	7.620	6.603	0
2022-12-08	7.620	7.620	7.620	7.620	6.603	0
2022-12-07	7.740	7.740	7.620	7.620	6.603	845
2022-12-06	7.620	7.740	7.520	7.740	6.707	926
2022-12-05	7.500	7.500	7.500	7.500	6.499	0
2022-12-02	7.500	7.540	7.500	7.540	6.533	662
2022-12-01	7.160	7.500	7.160	7.280	6.308	1,110
2022-11-30	7.160	7.160	7.160	7.160	6.204	2
2022-11-29	7.280	7.280	7.280	7.280	6.308	0
2022-11-28	7.440	7.440	7.240	7.300	6.325	2,000
2022-11-25	7.760	7.760	7.560	7.560	6.551	990
2022-11-24	8.100	8.100	7.820	7.880	6.828	1,610
2022-11-23	8.220	8.220	8.220	8.220	7.122	0
2022-11-22	8.220	8.220	8.220	8.220	7.122	0
2022-11-21	8.200	8.220	8.200	8.220	7.122	601
2022-11-18	8.540	8.540	8.340	8.340	7.226	2,073
2022-11-17	8.380	8.540	8.300	8.320	7.209	2,044
2022-11-16	8.500	8.500	8.400	8.400	7.278	1,128
2022-11-15	8.440	8.620	8.440	8.620	7.469	900
2022-11-14	8.380	8.380	8.380	8.380	7.261	250
2022-11-11	8.320	8.320	8.320	8.320	7.209	0
2022-11-10	8.300	8.320	8.300	8.320	7.209	624
2022-11-09	8.320	8.480	8.300	8.300	7.192	1,821
2022-11-08	8.300	8.300	8.200	8.200	7.105	309
2022-11-07	8.120	8.200	8.120	8.200	7.105	725
2022-11-04	7.680	8.020	7.680	8.020	6.949	3,923
2022-11-03	7.540	7.820	7.460	7.680	6.655	1,801
2022-11-02	7.480	7.540	7.480	7.540	6.533	115
2022-11-01	7.320	7.380	7.320	7.380	6.395	696
2022-10-31	7.000	7.320	7.000	7.220	6.256	387
2022-10-28	6.900	6.900	6.900	6.900	5.979	0
2022-10-27	6.820	6.960	6.820	6.900	5.979	510
2022-10-26	6.820	6.820	6.820	6.820	5.909	0
2022-10-25	6.820	6.820	6.820	6.820	5.909	0
2022-10-24	6.760	6.860	6.760	6.860	5.944	1,498
2022-10-21	6.880	6.880	6.880	6.880	5.961	0
2022-10-20	6.860	6.880	6.860	6.880	5.961	500
2022-10-19	6.920	7.040	6.920	6.980	6.048	640
2022-10-18	6.600	6.820	6.600	6.820	5.909	949

← NewerPage 17 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.