mwb fairtrade Wertpapierhandelsbank AG (ETR:MWB0)
Germany · Delayed Price · Currency is EUR 9.85
-0.65 (-6.19%)
At close: Mar 20, 2026
ETR:MWB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10.30 | 10.30 | 9.85 | 9.85 | 9.85 | -6.19% | 3,680 |
| Mar 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 486 |
| Mar 18, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | - | 1,101 |
| Mar 17, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | -0.96% | 253 |
| Mar 16, 2026 | 10.50 | 10.70 | 10.20 | 10.40 | 10.40 | 0.97% | 57 |
| Mar 13, 2026 | 10.40 | 10.40 | 10.20 | 10.30 | 10.30 | -2.83% | 1,474 |
| Mar 12, 2026 | 10.70 | 10.80 | 10.40 | 10.60 | 10.60 | - | 33 |
| Mar 11, 2026 | 10.70 | 10.70 | 10.60 | 10.60 | 10.60 | - | 30 |
| Mar 10, 2026 | 10.20 | 10.70 | 10.20 | 10.60 | 10.60 | 2.91% | 3,677 |
| Mar 9, 2026 | 9.40 | 10.40 | 9.25 | 10.30 | 10.30 | 6.74% | 10,458 |
| Mar 6, 2026 | 9.70 | 9.70 | 9.50 | 9.65 | 9.65 | - | 259 |
| Mar 5, 2026 | 9.40 | 9.75 | 9.40 | 9.65 | 9.65 | 4.32% | 1,027 |
| Mar 4, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Mar 3, 2026 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | -0.54% | 10 |
| Mar 2, 2026 | 9.90 | 9.90 | 9.15 | 9.30 | 9.30 | -5.58% | 12,897 |
| Feb 27, 2026 | 9.70 | 9.90 | 9.70 | 9.85 | 9.85 | - | 402 |
| Feb 26, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | - | 26 |
| Feb 25, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | - | 1 |
| Feb 24, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Feb 23, 2026 | 9.90 | 9.90 | 9.85 | 9.85 | 9.85 | - | 126 |
| Feb 20, 2026 | 9.70 | 9.85 | 9.70 | 9.85 | 9.85 | - | 91 |
| Feb 19, 2026 | 9.75 | 9.85 | 9.75 | 9.85 | 9.85 | -1.01% | 1,027 |
| Feb 18, 2026 | 10.00 | 10.00 | 9.85 | 9.95 | 9.95 | 1.02% | 1,958 |
| Feb 17, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Feb 16, 2026 | 9.65 | 10.10 | 9.65 | 9.90 | 9.90 | 4.21% | 4,109 |
| Feb 13, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 1.60% | 1,200 |
| Feb 12, 2026 | 9.40 | 9.40 | 9.25 | 9.35 | 9.35 | 0.54% | 1,121 |
| Feb 11, 2026 | 9.10 | 9.40 | 9.00 | 9.30 | 9.30 | 1.09% | 4,431 |
| Feb 10, 2026 | 9.50 | 9.50 | 9.05 | 9.20 | 9.20 | -2.13% | 5,430 |
| Feb 9, 2026 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.62% | 3,257 |
| Feb 6, 2026 | 9.15 | 9.35 | 9.15 | 9.25 | 9.25 | - | 751 |
| Feb 5, 2026 | 9.60 | 9.60 | 8.60 | 9.25 | 9.25 | -1.07% | 8,716 |
| Feb 4, 2026 | 10.00 | 10.10 | 9.35 | 9.35 | 9.35 | -8.33% | 9,632 |
| Feb 3, 2026 | 9.90 | 10.30 | 9.85 | 10.20 | 10.20 | 3.03% | 7,083 |
| Feb 2, 2026 | 9.90 | 10.10 | 9.80 | 9.90 | 9.90 | - | 4,794 |
| Jan 30, 2026 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -3.88% | 3,023 |
| Jan 29, 2026 | 10.50 | 10.50 | 10.10 | 10.30 | 10.30 | -1.90% | 4,625 |
| Jan 28, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 5.53% | 3,550 |
| Jan 27, 2026 | 10.00 | 10.00 | 9.80 | 9.95 | 9.95 | 0.51% | 3,500 |
| Jan 26, 2026 | 9.30 | 9.90 | 9.30 | 9.90 | 9.90 | 5.88% | 2,543 |
| Jan 23, 2026 | 9.40 | 9.40 | 9.35 | 9.35 | 9.35 | -0.53% | 54 |
| Jan 22, 2026 | 9.50 | 9.50 | 9.30 | 9.40 | 9.40 | - | 990 |
| Jan 21, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | - | 109 |
| Jan 20, 2026 | 9.40 | 9.50 | 9.40 | 9.40 | 9.40 | 1.08% | 1,266 |
| Jan 19, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | 1 |
| Jan 16, 2026 | 9.35 | 9.50 | 9.30 | 9.30 | 9.30 | - | 24 |
| Jan 15, 2026 | 9.30 | 9.50 | 9.30 | 9.30 | 9.30 | -1.59% | 672 |
| Jan 14, 2026 | 9.30 | 9.50 | 9.30 | 9.45 | 9.45 | 0.53% | 1,027 |
| Jan 13, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | 2.17% | 354 |
| Jan 12, 2026 | 8.85 | 9.25 | 8.85 | 9.20 | 9.20 | 3.37% | 6,656 |