mwb fairtrade Wertpapierhandelsbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	6.780	6.780	6.720	6.720	5.823	100
2022-10-14	6.880	6.880	6.600	6.680	5.788	62
2022-10-13	6.780	6.780	6.780	6.780	5.875	0
2022-10-12	6.780	6.780	6.780	6.780	5.875	0
2022-10-11	6.820	6.880	6.820	6.880	5.961	120
2022-10-10	6.700	6.700	6.700	6.700	5.805	389
2022-10-07	6.600	6.600	6.600	6.600	5.719	0
2022-10-06	6.860	6.860	6.600	6.600	5.719	3,158
2022-10-05	7.080	7.080	6.980	6.980	6.048	323
2022-10-04	6.600	6.900	6.600	6.900	5.979	954
2022-10-03	6.700	6.700	6.700	6.700	5.805	0
2022-09-30	6.700	6.800	6.600	6.600	5.719	545
2022-09-29	6.900	6.900	6.600	6.700	5.805	2,393
2022-09-28	6.920	7.020	6.920	7.020	6.083	1,672
2022-09-27	7.160	7.160	6.980	6.980	6.048	3,524
2022-09-26	7.200	7.260	7.200	7.260	6.291	1,000
2022-09-23	7.860	7.860	7.060	7.300	6.325	5,708
2022-09-22	7.900	7.900	7.900	7.900	6.845	1,000
2022-09-21	8.000	8.000	7.960	7.960	6.897	78
2022-09-20	8.180	8.180	8.000	8.040	6.966	1,968
2022-09-19	8.180	8.260	8.180	8.260	7.157	250
2022-09-16	8.260	8.260	8.180	8.260	7.157	3,278
2022-09-15	8.300	8.380	8.300	8.380	7.261	6
2022-09-14	8.420	8.420	8.420	8.420	7.296	0
2022-09-13	8.440	8.440	8.300	8.420	7.296	1,578
2022-09-12	8.780	8.780	8.440	8.440	7.313	338
2022-09-09	8.660	8.660	8.660	8.660	7.504	0
2022-09-08	8.660	8.660	8.660	8.660	7.504	0
2022-09-07	8.680	8.700	8.660	8.660	7.504	1,100
2022-09-06	8.440	8.640	8.440	8.640	7.486	630
2022-09-05	8.360	8.380	8.360	8.380	7.261	585
2022-09-02	8.480	8.480	8.480	8.480	7.348	0
2022-09-01	8.500	8.600	8.460	8.480	7.348	1,256
2022-08-31	8.500	8.500	8.500	8.500	7.365	48
2022-08-30	8.500	8.500	8.500	8.500	7.365	0
2022-08-29	8.500	8.540	8.500	8.540	7.400	1,000
2022-08-26	8.700	8.700	8.560	8.560	7.417	136
2022-08-25	8.620	8.700	8.500	8.700	7.538	1,495
2022-08-24	8.740	8.740	8.720	8.720	7.556	575
2022-08-23	8.700	8.700	8.620	8.620	7.469	1,633
2022-08-22	8.640	8.640	8.620	8.620	7.469	300
2022-08-19	8.700	8.700	8.700	8.700	7.538	0
2022-08-18	8.880	8.880	8.620	8.620	7.469	618
2022-08-17	8.740	8.800	8.740	8.800	7.625	389
2022-08-16	8.580	8.620	8.560	8.620	7.469	372
2022-08-15	8.680	8.680	8.680	8.680	7.521	0
2022-08-12	8.900	8.900	8.680	8.680	7.521	596
2022-08-11	8.800	8.880	8.800	8.880	7.694	596
2022-08-10	8.700	8.720	8.700	8.720	7.556	100
2022-08-09	8.740	8.740	8.640	8.720	7.556	605
2022-08-08	8.520	8.700	8.520	8.620	7.469	1,608
2022-08-05	8.440	8.440	8.400	8.400	7.278	300
2022-08-04	8.440	8.440	8.280	8.360	7.244	1,563
2022-08-03	8.560	8.560	8.340	8.360	7.244	2,170
2022-08-02	8.400	8.600	8.400	8.480	7.348	5,540
2022-08-01	8.400	8.400	8.400	8.400	7.278	0
2022-07-29	8.460	8.460	8.460	8.460	7.330	0
2022-07-28	8.600	8.600	8.300	8.300	7.192	1,841
2022-07-27	8.600	8.600	8.300	8.440	7.313	629
2022-07-26	8.400	8.540	8.380	8.500	7.365	1,424

← NewerPage 18 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.