mwb fairtrade Wertpapierhandelsbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 8.300 | 8.300 | 8.100 | 8.200 | 7.392 | 5,615 |
| 2025-05-20 | 8.200 | 8.400 | 8.200 | 8.350 | 7.527 | 8,224 |
| 2025-05-19 | 8.200 | 8.350 | 8.000 | 8.000 | 7.212 | 20,168 |
| 2025-05-16 | 8.550 | 8.550 | 8.150 | 8.300 | 7.482 | 1,650 |
| 2025-05-15 | 8.700 | 8.700 | 8.700 | 8.700 | 7.843 | 0 |
| 2025-05-14 | 8.550 | 8.550 | 8.550 | 8.550 | 7.708 | 0 |
| 2025-05-13 | 8.650 | 8.650 | 8.450 | 8.550 | 7.708 | 277 |
| 2025-05-12 | 8.200 | 8.500 | 8.200 | 8.500 | 7.663 | 4,578 |
| 2025-05-09 | 8.400 | 8.750 | 8.200 | 8.350 | 7.527 | 10,596 |
| 2025-05-08 | 7.800 | 8.400 | 7.800 | 8.400 | 7.572 | 28,870 |
| 2025-05-07 | 7.500 | 7.700 | 7.500 | 7.700 | 6.941 | 1,249 |
| 2025-05-06 | 7.600 | 7.600 | 7.350 | 7.450 | 6.716 | 6,845 |
| 2025-05-05 | 7.900 | 7.900 | 7.550 | 7.550 | 6.806 | 2,001 |
| 2025-05-02 | 7.350 | 8.000 | 7.350 | 8.000 | 7.212 | 6,107 |
| 2025-04-30 | 7.150 | 7.550 | 7.000 | 7.400 | 6.671 | 8,582 |
| 2025-04-29 | 7.350 | 7.350 | 7.350 | 7.350 | 6.626 | 0 |
| 2025-04-28 | 7.700 | 7.700 | 7.200 | 7.350 | 6.626 | 11,344 |
| 2025-04-25 | 8.700 | 8.700 | 7.150 | 7.900 | 7.122 | 9,433 |
| 2025-04-24 | 8.650 | 9.050 | 8.450 | 8.600 | 7.753 | 8,332 |
| 2025-04-23 | 9.150 | 9.350 | 9.050 | 9.050 | 8.158 | 9,104 |
| 2025-04-22 | 8.150 | 9.500 | 8.150 | 9.300 | 8.384 | 17,809 |
| 2025-04-17 | 7.800 | 8.000 | 7.750 | 7.900 | 7.122 | 1,606 |
| 2025-04-16 | 7.650 | 7.650 | 7.600 | 7.600 | 6.851 | 592 |
| 2025-04-15 | 7.550 | 7.550 | 7.550 | 7.550 | 6.806 | 0 |
| 2025-04-14 | 7.700 | 7.750 | 7.550 | 7.550 | 6.806 | 1,884 |
| 2025-04-11 | 7.100 | 7.750 | 7.100 | 7.500 | 6.761 | 6,392 |
| 2025-04-10 | 6.250 | 7.200 | 6.250 | 7.100 | 6.401 | 4,467 |
| 2025-04-09 | 6.500 | 6.750 | 6.250 | 6.400 | 5.770 | 2,493 |
| 2025-04-08 | 6.350 | 6.650 | 6.350 | 6.500 | 5.860 | 1,585 |
| 2025-04-07 | 6.000 | 6.400 | 5.350 | 6.350 | 5.724 | 5,359 |
| 2025-04-04 | 6.900 | 6.900 | 5.900 | 6.400 | 5.770 | 10,028 |
| 2025-04-03 | 6.800 | 7.100 | 6.800 | 6.900 | 6.220 | 7,338 |
| 2025-04-02 | 6.750 | 6.900 | 6.500 | 6.900 | 6.220 | 10,876 |
| 2025-04-01 | 7.000 | 7.000 | 6.750 | 6.750 | 6.085 | 3,433 |
| 2025-03-31 | 6.950 | 7.000 | 6.550 | 7.000 | 6.310 | 5,339 |
| 2025-03-28 | 7.400 | 7.400 | 6.700 | 6.850 | 6.175 | 3,476 |
| 2025-03-27 | 7.200 | 7.400 | 7.200 | 7.400 | 6.671 | 463 |
| 2025-03-26 | 7.350 | 7.400 | 7.250 | 7.350 | 6.626 | 3,720 |
| 2025-03-25 | 7.450 | 7.450 | 7.250 | 7.300 | 6.581 | 998 |
| 2025-03-24 | 7.600 | 7.600 | 7.600 | 7.600 | 6.851 | 0 |
| 2025-03-21 | 7.450 | 7.750 | 7.450 | 7.600 | 6.851 | 6,536 |
| 2025-03-20 | 7.350 | 7.700 | 7.250 | 7.550 | 6.806 | 5,973 |
| 2025-03-19 | 7.150 | 7.450 | 7.150 | 7.300 | 6.581 | 4,948 |
| 2025-03-18 | 6.550 | 7.100 | 6.550 | 7.050 | 6.355 | 10,276 |
| 2025-03-17 | 6.450 | 6.450 | 6.450 | 6.450 | 5.815 | 0 |
| 2025-03-14 | 6.300 | 6.600 | 6.200 | 6.450 | 5.815 | 8,792 |
| 2025-03-13 | 6.150 | 6.250 | 6.150 | 6.250 | 5.634 | 300 |
| 2025-03-12 | 5.950 | 6.150 | 5.950 | 6.150 | 5.544 | 667 |
| 2025-03-11 | 5.700 | 6.000 | 5.700 | 5.900 | 5.319 | 6,321 |
| 2025-03-10 | 5.600 | 5.800 | 5.600 | 5.650 | 5.093 | 2,633 |
| 2025-03-07 | 5.650 | 5.650 | 5.650 | 5.650 | 5.093 | 0 |
| 2025-03-06 | 5.550 | 5.650 | 5.500 | 5.650 | 5.093 | 1,471 |
| 2025-03-05 | 5.600 | 5.750 | 5.500 | 5.650 | 5.093 | 1,003 |
| 2025-03-04 | 5.400 | 5.500 | 5.400 | 5.500 | 4.958 | 52 |
| 2025-03-03 | 5.600 | 5.650 | 5.500 | 5.500 | 4.958 | 9,650 |
| 2025-02-28 | 5.150 | 5.750 | 5.150 | 5.650 | 5.093 | 16,634 |
| 2025-02-27 | 5.150 | 5.150 | 5.000 | 5.100 | 4.598 | 1,848 |
| 2025-02-26 | 4.900 | 5.100 | 4.900 | 5.100 | 4.598 | 1,500 |
| 2025-02-25 | 4.980 | 5.050 | 4.840 | 5.050 | 4.553 | 1,749 |
| 2025-02-24 | 5.100 | 5.100 | 5.100 | 5.100 | 4.598 | 0 |
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.