mwb fairtrade Wertpapierhandelsbank AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.800 | 3.800 | 3.800 | 3.800 | 3.426 | 0 |
| 2024-11-21 | 3.800 | 3.800 | 3.800 | 3.800 | 3.426 | 0 |
| 2024-11-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.426 | 0 |
| 2024-11-19 | 3.800 | 3.800 | 3.800 | 3.800 | 3.426 | 0 |
| 2024-11-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.408 | 0 |
| 2024-11-15 | 3.950 | 3.980 | 3.720 | 3.780 | 3.408 | 3,647 |
| 2024-11-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.471 | 0 |
| 2024-11-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.471 | 0 |
| 2024-11-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.471 | 0 |
| 2024-11-11 | 3.850 | 3.850 | 3.850 | 3.850 | 3.471 | 0 |
| 2024-11-08 | 3.940 | 3.950 | 3.940 | 3.950 | 3.561 | 1,602 |
| 2024-11-07 | 3.840 | 3.950 | 3.840 | 3.950 | 3.561 | 2,113 |
| 2024-11-06 | 3.940 | 3.940 | 3.900 | 3.900 | 3.516 | 1,000 |
| 2024-11-05 | 3.840 | 3.940 | 3.840 | 3.940 | 3.552 | 1,590 |
| 2024-11-04 | 3.740 | 3.740 | 3.740 | 3.740 | 3.372 | 575 |
| 2024-11-01 | 3.740 | 3.740 | 3.740 | 3.740 | 3.372 | 0 |
| 2024-10-31 | 3.740 | 3.740 | 3.740 | 3.740 | 3.372 | 0 |
| 2024-10-30 | 3.720 | 3.850 | 3.720 | 3.850 | 3.471 | 0 |
| 2024-10-29 | 3.700 | 3.720 | 3.660 | 3.660 | 3.299 | 38 |
| 2024-10-28 | 3.500 | 3.700 | 3.500 | 3.700 | 3.336 | 2,443 |
| 2024-10-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.245 | 0 |
| 2024-10-24 | 3.500 | 3.690 | 3.500 | 3.690 | 3.327 | 3,575 |
| 2024-10-23 | 3.400 | 3.400 | 3.400 | 3.400 | 3.065 | 0 |
| 2024-10-22 | 3.530 | 3.530 | 3.410 | 3.410 | 3.074 | 750 |
| 2024-10-21 | 3.380 | 3.530 | 3.380 | 3.530 | 3.182 | 2,582 |
| 2024-10-18 | 3.210 | 3.210 | 3.210 | 3.210 | 2.894 | 588 |
| 2024-10-17 | 3.290 | 3.390 | 3.290 | 3.390 | 3.056 | 8,611 |
| 2024-10-16 | 3.150 | 3.190 | 3.070 | 3.190 | 2.876 | 1,132 |
| 2024-10-15 | 3.200 | 3.200 | 3.200 | 3.200 | 2.885 | 0 |
| 2024-10-14 | 3.200 | 3.300 | 3.100 | 3.300 | 2.975 | 1,844 |
| 2024-10-11 | 3.150 | 3.150 | 3.150 | 3.150 | 2.840 | 0 |
| 2024-10-10 | 3.100 | 3.200 | 3.100 | 3.200 | 2.885 | 222 |
| 2024-10-09 | 3.110 | 3.150 | 3.110 | 3.150 | 2.840 | 334 |
| 2024-10-08 | 3.150 | 3.150 | 3.150 | 3.150 | 2.840 | 0 |
| 2024-10-07 | 3.220 | 3.290 | 3.200 | 3.200 | 2.885 | 1,579 |
| 2024-10-04 | 3.340 | 3.340 | 3.340 | 3.340 | 3.011 | 0 |
| 2024-10-03 | 3.310 | 3.310 | 3.310 | 3.310 | 2.984 | 0 |
| 2024-10-02 | 3.390 | 3.390 | 3.330 | 3.330 | 3.002 | 175 |
| 2024-10-01 | 3.160 | 3.340 | 3.160 | 3.340 | 3.011 | 500 |
| 2024-09-30 | 3.390 | 3.390 | 3.280 | 3.280 | 2.957 | 738 |
| 2024-09-27 | 3.280 | 3.280 | 3.280 | 3.280 | 2.957 | 0 |
| 2024-09-26 | 3.230 | 3.230 | 3.230 | 3.230 | 2.912 | 0 |
| 2024-09-25 | 3.290 | 3.290 | 3.290 | 3.290 | 2.966 | 0 |
| 2024-09-24 | 3.400 | 3.400 | 3.300 | 3.300 | 2.975 | 450 |
| 2024-09-23 | 3.300 | 3.300 | 3.300 | 3.300 | 2.975 | 0 |
| 2024-09-20 | 3.390 | 3.390 | 3.280 | 3.280 | 2.957 | 600 |
| 2024-09-19 | 3.280 | 3.280 | 3.280 | 3.280 | 2.957 | 0 |
| 2024-09-18 | 3.320 | 3.320 | 3.320 | 3.320 | 2.993 | 0 |
| 2024-09-17 | 3.290 | 3.320 | 3.280 | 3.320 | 2.993 | 1,731 |
| 2024-09-16 | 3.440 | 3.440 | 3.440 | 3.440 | 3.101 | 0 |
| 2024-09-13 | 3.310 | 3.450 | 3.310 | 3.450 | 3.110 | 2 |
| 2024-09-12 | 3.300 | 3.300 | 3.300 | 3.300 | 2.975 | 50 |
| 2024-09-11 | 3.460 | 3.480 | 3.450 | 3.450 | 3.110 | 2,700 |
| 2024-09-10 | 3.610 | 3.610 | 3.610 | 3.610 | 3.254 | 0 |
| 2024-09-09 | 3.610 | 3.610 | 3.610 | 3.610 | 3.254 | 0 |
| 2024-09-06 | 3.550 | 3.600 | 3.550 | 3.600 | 3.245 | 768 |
| 2024-09-05 | 3.550 | 3.650 | 3.550 | 3.650 | 3.290 | 40 |
| 2024-09-04 | 3.550 | 3.650 | 3.550 | 3.650 | 3.290 | 1,450 |
| 2024-09-03 | 3.470 | 3.650 | 3.470 | 3.650 | 3.290 | 108 |
| 2024-09-02 | 3.600 | 3.620 | 3.600 | 3.620 | 3.263 | 350 |
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.