mwb fairtrade Wertpapierhandelsbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.050 | 5.050 | 5.050 | 5.050 | 4.553 | 0 |
| 2025-02-20 | 4.880 | 5.200 | 4.880 | 5.100 | 4.598 | 2,317 |
| 2025-02-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.489 | 0 |
| 2025-02-18 | 5.000 | 5.000 | 4.980 | 4.980 | 4.489 | 45 |
| 2025-02-17 | 5.100 | 5.100 | 5.100 | 5.100 | 4.598 | 0 |
| 2025-02-14 | 5.100 | 5.100 | 5.100 | 5.100 | 4.598 | 0 |
| 2025-02-13 | 5.150 | 5.150 | 5.000 | 5.100 | 4.598 | 85 |
| 2025-02-12 | 4.900 | 5.150 | 4.900 | 5.100 | 4.598 | 1,361 |
| 2025-02-11 | 5.000 | 5.000 | 5.000 | 5.000 | 4.507 | 0 |
| 2025-02-10 | 5.000 | 5.000 | 5.000 | 5.000 | 4.507 | 0 |
| 2025-02-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.507 | 1,000 |
| 2025-02-06 | 5.000 | 5.100 | 5.000 | 5.100 | 4.598 | 3,562 |
| 2025-02-05 | 4.880 | 4.980 | 4.880 | 4.980 | 4.489 | 23 |
| 2025-02-04 | 4.980 | 4.980 | 4.920 | 4.980 | 4.489 | 2,641 |
| 2025-02-03 | 4.980 | 4.980 | 4.900 | 4.940 | 4.453 | 1,714 |
| 2025-01-31 | 4.820 | 5.000 | 4.820 | 4.940 | 4.453 | 12,884 |
| 2025-01-30 | 4.740 | 4.740 | 4.740 | 4.740 | 4.273 | 0 |
| 2025-01-29 | 4.540 | 4.740 | 4.540 | 4.720 | 4.255 | 1,126 |
| 2025-01-28 | 4.720 | 4.720 | 4.640 | 4.640 | 4.183 | 72 |
| 2025-01-27 | 4.600 | 4.740 | 4.600 | 4.600 | 4.147 | 911 |
| 2025-01-24 | 4.960 | 4.960 | 4.960 | 4.960 | 4.471 | 0 |
| 2025-01-23 | 4.940 | 5.050 | 4.900 | 4.960 | 4.471 | 2,150 |
| 2025-01-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.327 | 0 |
| 2025-01-21 | 4.440 | 4.440 | 4.440 | 4.440 | 4.003 | 0 |
| 2025-01-20 | 4.440 | 4.440 | 4.440 | 4.440 | 4.003 | 0 |
| 2025-01-17 | 4.440 | 4.440 | 4.440 | 4.440 | 4.003 | 0 |
| 2025-01-16 | 4.520 | 4.520 | 4.440 | 4.440 | 4.003 | 170 |
| 2025-01-15 | 4.380 | 4.440 | 4.360 | 4.440 | 4.003 | 595 |
| 2025-01-14 | 4.540 | 4.640 | 4.480 | 4.480 | 4.039 | 56 |
| 2025-01-13 | 4.480 | 4.480 | 4.360 | 4.440 | 4.003 | 96 |
| 2025-01-10 | 4.540 | 4.540 | 4.460 | 4.460 | 4.021 | 23 |
| 2025-01-09 | 4.400 | 4.520 | 4.400 | 4.440 | 4.003 | 1,049 |
| 2025-01-08 | 4.220 | 4.320 | 4.200 | 4.320 | 3.894 | 9,149 |
| 2025-01-07 | 4.320 | 4.340 | 4.240 | 4.340 | 3.912 | 1,216 |
| 2025-01-06 | 4.240 | 4.440 | 4.120 | 4.440 | 4.003 | 2,940 |
| 2025-01-03 | 4.040 | 4.200 | 4.040 | 4.200 | 3.786 | 10 |
| 2025-01-02 | 4.140 | 4.340 | 4.120 | 4.120 | 3.714 | 8,836 |
| 2024-12-30 | 4.240 | 4.240 | 3.960 | 4.080 | 3.678 | 5,255 |
| 2024-12-27 | 4.240 | 4.340 | 4.240 | 4.340 | 3.912 | 528 |
| 2024-12-23 | 4.320 | 4.360 | 4.260 | 4.360 | 3.930 | 1,453 |
| 2024-12-20 | 4.400 | 4.480 | 4.400 | 4.480 | 4.039 | 789 |
| 2024-12-19 | 4.400 | 4.460 | 4.340 | 4.460 | 4.021 | 2,041 |
| 2024-12-18 | 5.050 | 5.050 | 4.300 | 4.560 | 4.111 | 13,224 |
| 2024-12-17 | 5.400 | 5.400 | 5.050 | 5.150 | 4.643 | 2,283 |
| 2024-12-16 | 5.350 | 5.500 | 5.350 | 5.400 | 4.868 | 3,743 |
| 2024-12-13 | 4.860 | 5.650 | 4.860 | 5.250 | 4.733 | 45,974 |
| 2024-12-12 | 4.420 | 4.860 | 4.420 | 4.780 | 4.309 | 14,323 |
| 2024-12-11 | 4.180 | 4.580 | 4.180 | 4.340 | 3.912 | 11,690 |
| 2024-12-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.245 | 0 |
| 2024-12-09 | 3.580 | 3.600 | 3.580 | 3.600 | 3.245 | 4,084 |
| 2024-12-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.155 | 0 |
| 2024-12-05 | 3.540 | 3.540 | 3.490 | 3.490 | 3.146 | 571 |
| 2024-12-04 | 3.430 | 3.430 | 3.430 | 3.430 | 3.092 | 850 |
| 2024-12-03 | 3.550 | 3.550 | 3.520 | 3.520 | 3.173 | 1,816 |
| 2024-12-02 | 3.700 | 3.700 | 3.600 | 3.600 | 3.245 | 3,074 |
| 2024-11-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.426 | 0 |
| 2024-11-28 | 3.780 | 3.780 | 3.780 | 3.780 | 3.408 | 0 |
| 2024-11-27 | 3.710 | 3.780 | 3.710 | 3.780 | 3.408 | 300 |
| 2024-11-26 | 3.710 | 3.890 | 3.710 | 3.890 | 3.507 | 425 |
| 2024-11-25 | 3.800 | 3.800 | 3.800 | 3.800 | 3.426 | 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.