mwb fairtrade Wertpapierhandelsbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	12.000	12.150	11.750	11.750	8.741	471
2022-04-29	11.600	11.800	11.600	11.800	8.779	644
2022-04-28	11.700	11.700	11.700	11.700	8.704	0
2022-04-27	11.800	11.800	11.800	11.800	8.779	0
2022-04-26	11.800	11.800	11.800	11.800	8.779	0
2022-04-25	11.650	11.900	11.650	11.800	8.779	102
2022-04-22	12.000	12.000	12.000	12.000	8.927	0
2022-04-21	12.000	12.000	12.000	12.000	8.927	0
2022-04-20	11.800	12.000	11.800	12.000	8.927	2,450
2022-04-19	12.200	12.200	12.000	12.000	8.927	1,660
2022-04-14	12.700	12.950	11.600	12.450	9.262	8,185
2022-04-13	12.950	13.100	12.700	13.000	9.671	3,208
2022-04-12	13.150	13.150	13.150	13.150	9.783	0
2022-04-11	13.400	13.400	13.150	13.400	9.969	762
2022-04-08	12.900	13.350	12.900	13.350	9.932	2,924
2022-04-07	13.000	13.000	13.000	13.000	9.671	2,001
2022-04-06	13.100	13.100	12.700	12.850	9.560	1,310
2022-04-05	13.100	13.450	13.000	13.050	9.708	1,676
2022-04-04	13.000	13.000	13.000	13.000	9.671	0
2022-04-01	13.300	13.300	12.950	12.950	9.634	805
2022-03-31	11.900	13.200	11.800	13.200	9.820	6,248
2022-03-30	12.200	12.200	12.100	12.100	9.002	100
2022-03-29	12.000	12.200	11.700	12.200	9.076	1,208
2022-03-28	12.100	12.300	11.800	12.300	9.150	7,801
2022-03-25	12.300	12.300	11.500	12.300	9.150	1,847
2022-03-24	12.500	12.600	12.400	12.400	9.225	2,050
2022-03-23	12.700	12.700	12.400	12.400	9.225	2,089
2022-03-22	12.600	12.800	12.600	12.800	9.522	2,201
2022-03-21	12.300	12.500	12.300	12.500	9.299	1,500
2022-03-18	11.700	12.500	11.700	12.500	9.299	3,676
2022-03-17	11.600	11.700	11.500	11.700	8.704	4,131
2022-03-16	11.500	11.500	11.500	11.500	8.555	0
2022-03-15	11.300	11.600	10.900	11.200	8.332	4,000
2022-03-14	11.000	11.300	10.900	11.300	8.407	791
2022-03-11	11.000	11.200	11.000	11.100	8.258	547
2022-03-10	11.200	11.200	10.600	11.000	8.183	1,407
2022-03-09	11.100	11.200	11.100	11.200	8.332	651
2022-03-08	10.500	10.800	10.500	10.700	7.960	873
2022-03-07	10.200	10.400	10.200	10.400	7.737	355
2022-03-04	10.400	10.400	10.300	10.300	7.663	300
2022-03-03	10.600	10.600	10.500	10.500	7.811	958
2022-03-02	10.500	10.500	10.300	10.500	7.811	790
2022-03-01	10.400	10.800	10.400	10.500	7.811	4,061
2022-02-28	10.200	10.300	10.200	10.300	7.663	300
2022-02-25	10.000	10.600	10.000	10.500	7.811	7,151
2022-02-24	10.000	10.200	9.900	10.200	7.588	3,685
2022-02-23	10.700	10.900	10.700	10.700	7.960	2,088
2022-02-22	10.700	10.700	10.200	10.500	7.811	2,809
2022-02-21	11.000	11.100	10.600	10.700	7.960	4,226
2022-02-18	11.200	11.600	11.100	11.600	8.630	2,935
2022-02-17	10.900	11.200	10.900	11.100	8.258	1,485
2022-02-16	11.300	11.300	10.900	10.900	8.109	1,083
2022-02-15	11.400	11.400	11.200	11.300	8.407	2,317
2022-02-14	11.400	11.400	10.900	11.400	8.481	3,038
2022-02-11	11.300	11.400	11.300	11.400	8.481	300
2022-02-10	11.000	11.500	10.800	11.400	8.481	4,061
2022-02-09	11.200	11.600	11.000	11.300	8.407	4,328
2022-02-08	11.500	11.500	11.200	11.200	8.332	2,182
2022-02-07	11.800	11.800	11.600	11.800	8.779	1,609
2022-02-04	12.000	12.600	11.900	11.900	8.853	5,880

← NewerPage 20 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.