mwb fairtrade Wertpapierhandelsbank AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	8.900	8.900	8.550	8.550	7.960	2,991
2025-08-12	9.050	9.050	9.000	9.000	8.379	11
2025-08-11	9.000	9.000	9.000	9.000	8.379	50
2025-08-08	8.900	9.000	8.900	9.000	8.379	575
2025-08-07	8.750	8.900	8.750	8.800	8.193	676
2025-08-06	8.700	8.700	8.700	8.700	8.100	0
2025-08-05	8.900	8.900	8.700	8.700	8.100	808
2025-08-04	8.600	8.900	8.600	8.800	8.193	2,187
2025-08-01	8.800	9.050	8.700	8.700	8.100	3,539
2025-07-31	8.600	8.750	8.600	8.750	8.147	2,250
2025-07-30	8.600	8.600	8.600	8.600	8.007	1,800
2025-07-29	9.100	9.100	8.500	8.600	8.007	10,689
2025-07-28	9.500	9.550	9.300	9.300	8.659	1,255
2025-07-25	9.250	9.550	9.250	9.550	8.891	3,587
2025-07-24	9.500	9.500	9.450	9.450	8.519	4,152
2025-07-23	9.200	9.200	9.200	9.200	8.294	0
2025-07-22	8.000	9.250	8.000	9.200	8.294	14,258
2025-07-21	8.100	8.100	8.100	8.100	7.302	0
2025-07-18	8.100	8.100	8.100	8.100	7.302	0
2025-07-17	8.100	8.100	8.100	8.100	7.302	0
2025-07-16	8.050	8.050	8.050	8.050	7.257	0
2025-07-15	8.050	8.150	8.050	8.050	7.257	645
2025-07-14	8.000	8.000	8.000	8.000	7.212	0
2025-07-11	8.000	8.000	8.000	8.000	7.212	0
2025-07-10	7.950	8.000	7.900	8.000	7.212	1,182
2025-07-09	8.000	8.100	8.000	8.100	7.302	11
2025-07-08	7.900	8.050	7.900	8.050	7.257	3,843
2025-07-07	7.800	7.900	7.800	7.900	7.122	452
2025-07-04	7.900	7.900	7.700	7.750	6.987	1,219
2025-07-03	8.000	8.000	8.000	8.000	7.212	0
2025-07-02	7.650	8.000	7.650	8.000	7.212	2,358
2025-07-01	8.350	8.350	8.350	8.350	7.527	0
2025-06-30	8.350	8.350	8.350	8.350	7.527	0
2025-06-27	8.300	8.400	8.250	8.350	7.527	853
2025-06-26	8.300	8.300	8.250	8.250	7.437	30
2025-06-25	8.200	8.300	8.200	8.200	7.392	1,997
2025-06-24	8.100	8.200	8.100	8.200	7.392	1,144
2025-06-23	8.000	8.000	8.000	8.000	7.212	0
2025-06-20	8.150	8.150	8.000	8.000	7.212	0
2025-06-19	8.100	8.100	8.100	8.100	7.302	617
2025-06-18	8.450	8.450	8.200	8.200	7.392	1,725
2025-06-17	8.650	8.650	8.600	8.600	7.753	86
2025-06-16	8.550	8.550	8.550	8.550	7.708	1,399
2025-06-13	8.700	8.700	8.700	8.700	7.843	0
2025-06-12	8.550	8.700	8.550	8.700	7.843	1,275
2025-06-11	8.450	8.550	8.450	8.500	7.663	1,011
2025-06-10	8.950	8.950	8.550	8.600	7.753	3,922
2025-06-09	9.050	9.050	9.050	9.050	8.158	0
2025-06-06	9.000	9.050	9.000	9.050	8.158	212
2025-06-05	8.950	8.950	8.950	8.950	8.068	0
2025-06-04	8.900	8.950	8.900	8.950	8.068	100
2025-06-03	8.700	9.050	8.700	8.950	8.068	5,572
2025-06-02	8.600	8.650	8.450	8.600	7.753	2,765
2025-05-30	8.950	8.950	8.450	8.750	7.888	3,430
2025-05-29	9.200	9.300	9.000	9.000	8.113	2,506
2025-05-28	9.250	9.450	9.050	9.100	8.203	10,036
2025-05-27	8.400	9.200	8.400	9.100	8.203	10,703
2025-05-26	8.350	8.400	8.200	8.300	7.482	4,878
2025-05-23	8.300	8.450	8.150	8.300	7.482	2,666
2025-05-22	8.250	8.250	8.250	8.250	7.437	0

← NewerPage 6 of 22 · 1,278 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.