mwb fairtrade Wertpapierhandelsbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	11.900	12.000	11.900	12.000	8.927	642
2022-02-02	12.000	12.300	12.000	12.300	9.150	1,172
2022-02-01	12.000	12.300	12.000	12.100	9.002	4,456
2022-01-31	11.800	11.900	11.600	11.800	8.779	1,839
2022-01-28	11.800	11.800	11.800	11.800	8.779	717
2022-01-27	11.800	11.800	11.600	11.800	8.779	364
2022-01-26	11.200	11.700	11.200	11.700	8.704	1,466
2022-01-25	10.900	11.100	10.900	11.100	8.258	1,711
2022-01-24	11.800	11.800	10.500	10.800	8.035	4,190
2022-01-21	13.900	13.900	11.600	11.900	8.853	15,005
2022-01-20	14.000	14.300	13.800	14.200	10.564	1,694
2022-01-19	14.200	14.200	14.000	14.100	10.490	2,210
2022-01-18	14.300	14.500	14.300	14.400	10.713	2,268
2022-01-17	14.200	14.400	14.200	14.300	10.638	301
2022-01-14	13.700	14.000	13.700	14.000	10.415	1,614
2022-01-13	13.600	13.700	13.600	13.600	10.118	222
2022-01-12	13.800	14.100	13.700	13.700	10.192	5,934
2022-01-11	14.100	14.700	13.700	13.800	10.266	8,041
2022-01-10	14.200	14.200	14.100	14.100	10.490	619
2022-01-07	14.300	14.600	14.000	14.100	10.490	1,637
2022-01-06	14.300	14.600	14.000	14.300	10.638	5,919
2022-01-05	13.300	14.200	13.300	14.200	10.564	4,352
2022-01-04	12.800	13.200	12.800	13.200	9.820	1,365
2022-01-03	12.500	13.100	12.500	13.100	9.746	1,614
2021-12-30	12.700	12.800	12.700	12.800	9.522	3,049
2021-12-29	12.900	12.900	12.600	12.700	9.448	2,598
2021-12-28	12.900	13.100	12.700	12.900	9.597	4,100
2021-12-27	12.900	12.900	12.900	12.900	9.597	598
2021-12-23	13.000	13.200	12.900	13.200	9.820	1,436
2021-12-22	12.500	13.100	12.500	13.100	9.746	2,786
2021-12-21	12.300	12.500	12.300	12.400	9.225	746
2021-12-20	12.700	12.700	11.600	12.000	8.927	4,466
2021-12-17	12.600	12.700	12.400	12.700	9.448	1,059
2021-12-16	12.400	12.600	12.400	12.600	9.374	183
2021-12-15	12.900	12.900	12.500	12.600	9.374	1,827
2021-12-14	12.700	12.900	12.700	12.900	9.597	459
2021-12-13	12.900	13.000	12.900	13.000	9.671	183
2021-12-10	13.000	13.000	12.800	12.900	9.597	523
2021-12-09	13.100	13.100	12.900	13.000	9.671	610
2021-12-08	13.000	13.100	13.000	13.100	9.746	662
2021-12-07	13.200	13.200	13.200	13.200	9.820	0
2021-12-06	13.200	13.200	12.700	13.200	9.820	1,840
2021-12-03	13.500	13.500	13.100	13.200	9.820	570
2021-12-02	13.700	13.700	13.300	13.500	10.043	711
2021-12-01	13.100	13.800	13.100	13.700	10.192	3,350
2021-11-30	12.800	13.000	12.800	13.000	9.671	32
2021-11-29	12.300	13.100	12.300	13.100	9.746	8,798
2021-11-26	12.400	12.500	12.300	12.500	9.299	442
2021-11-25	12.600	12.700	12.600	12.700	9.448	73
2021-11-24	12.700	12.700	12.000	12.700	9.448	6,984
2021-11-23	12.300	12.700	12.300	12.700	9.448	2,412
2021-11-22	12.600	12.600	12.400	12.600	9.374	2,171
2021-11-19	12.700	12.700	12.600	12.600	9.374	762
2021-11-18	12.600	12.700	12.400	12.700	9.448	1,655
2021-11-17	12.900	12.900	12.600	12.600	9.374	268
2021-11-16	12.700	12.900	12.600	12.900	9.597	2,321
2021-11-15	12.700	12.700	12.500	12.500	9.299	725
2021-11-12	12.900	12.900	12.800	12.900	9.597	1,399
2021-11-11	13.000	13.100	13.000	13.000	9.671	288
2021-11-10	13.300	13.300	13.200	13.200	9.820	621

← NewerPage 21 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.