mwb fairtrade Wertpapierhandelsbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	8.780	8.780	8.540	8.540	7.400	475
2022-07-22	8.920	9.200	8.800	8.960	7.764	4,338
2022-07-21	9.000	9.080	8.900	9.080	7.868	2,000
2022-07-20	9.100	9.200	9.000	9.000	7.798	1,335
2022-07-19	10.000	10.000	9.700	9.900	7.365	7,305
2022-07-18	11.400	11.400	9.880	9.880	7.350	12,228
2022-07-15	11.750	11.750	11.500	11.500	8.555	379
2022-07-14	12.000	12.000	11.950	11.950	8.890	129
2022-07-13	12.100	12.100	11.850	11.900	8.853	3,703
2022-07-12	10.450	10.450	10.450	10.450	7.774	0
2022-07-11	10.450	10.600	10.300	10.450	7.774	3,315
2022-07-08	10.500	10.500	10.400	10.400	7.737	250
2022-07-07	10.750	10.750	10.400	10.650	7.923	2,100
2022-07-06	10.750	11.100	10.750	10.850	8.072	3,290
2022-07-05	11.600	11.600	10.600	10.600	7.886	2,991
2022-07-04	11.900	11.900	11.300	11.600	8.630	4,540
2022-07-01	11.750	11.950	11.750	11.900	8.853	1,101
2022-06-30	11.950	11.950	11.550	11.750	8.741	3,788
2022-06-29	12.000	12.000	11.900	11.900	8.853	1,010
2022-06-28	11.950	11.950	11.950	11.950	8.890	2,283
2022-06-27	12.050	12.050	11.650	11.800	8.779	2,534
2022-06-24	11.800	11.900	11.800	11.900	8.853	1,666
2022-06-23	11.800	11.800	11.550	11.600	8.630	1,578
2022-06-22	11.800	11.950	11.800	11.950	8.890	50
2022-06-21	12.050	12.050	11.950	11.950	8.890	1,136
2022-06-20	11.900	12.050	11.900	12.000	8.927	1,040
2022-06-17	11.950	11.950	11.950	11.950	8.890	0
2022-06-16	12.000	12.000	11.900	11.900	8.853	8
2022-06-15	12.000	12.000	11.900	11.900	8.853	131
2022-06-14	12.050	12.100	12.000	12.100	9.002	200
2022-06-13	11.900	11.900	11.900	11.900	8.853	0
2022-06-10	11.950	12.000	11.850	11.850	8.816	1,131
2022-06-09	12.000	12.000	11.950	11.950	8.890	2,236
2022-06-08	12.100	12.100	11.900	11.950	8.890	3,695
2022-06-07	12.250	12.250	11.950	11.950	8.890	250
2022-06-06	11.950	11.950	11.950	11.950	8.890	0
2022-06-03	11.850	11.850	11.850	11.850	8.816	0
2022-06-02	11.850	11.850	11.850	11.850	8.816	0
2022-06-01	11.950	11.950	11.850	11.850	8.816	629
2022-05-31	11.950	11.950	11.800	11.850	8.816	9,282
2022-05-30	11.950	11.950	11.950	11.950	8.890	0
2022-05-27	11.950	11.950	11.950	11.950	8.890	0
2022-05-26	11.600	12.000	11.600	11.950	8.890	3,881
2022-05-25	11.550	11.550	11.550	11.550	8.593	0
2022-05-24	11.550	11.600	11.300	11.550	8.593	1,422
2022-05-23	11.900	11.950	11.800	11.800	8.779	1,566
2022-05-20	11.650	11.650	11.650	11.650	8.667	0
2022-05-19	11.900	11.900	11.900	11.900	8.853	0
2022-05-18	11.900	11.900	11.900	11.900	8.853	790
2022-05-17	11.800	11.800	11.800	11.800	8.779	0
2022-05-16	11.800	11.800	11.800	11.800	8.779	0
2022-05-13	11.800	11.800	11.800	11.800	8.779	0
2022-05-12	11.800	11.800	11.800	11.800	8.779	0
2022-05-11	11.450	11.450	11.450	11.450	8.518	0
2022-05-10	11.500	11.500	11.200	11.450	8.518	2,918
2022-05-09	11.600	11.600	11.200	11.450	8.518	1,992
2022-05-06	11.600	11.600	11.600	11.600	8.630	0
2022-05-05	11.600	12.200	11.600	11.600	8.630	4,903
2022-05-04	11.850	11.850	11.850	11.850	8.816	0
2022-05-03	11.900	11.900	11.600	11.850	8.816	1,007

← NewerPage 19 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.