mwb fairtrade Wertpapierhandelsbank AG (ETR:MWB0)
Germany · Delayed Price · Currency is EUR 9.00
+0.20 (2.27%)
At close: Aug 8, 2025, 5:30 PM CET
ETR:MWB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 8.90 | 9.00 | 8.90 | 9.00 | - | 2.27% | 575 |
| Aug 7, 2025 | 8.75 | 8.90 | 8.75 | 8.80 | - | 1.15% | 676 |
| Aug 6, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | - | 808 |
| Aug 5, 2025 | 8.90 | 8.90 | 8.70 | 8.70 | - | -1.14% | 808 |
| Aug 4, 2025 | 8.60 | 8.90 | 8.60 | 8.80 | - | 1.15% | 2,187 |
| Aug 1, 2025 | 8.80 | 9.05 | 8.70 | 8.70 | - | -0.57% | 3,539 |
| Jul 31, 2025 | 8.60 | 8.75 | 8.60 | 8.75 | - | 1.74% | 2,250 |
| Jul 30, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | - | - | 1,800 |
| Jul 29, 2025 | 9.10 | 9.10 | 8.50 | 8.60 | - | -7.53% | 10,689 |
| Jul 28, 2025 | 9.50 | 9.55 | 9.30 | 9.30 | - | -2.62% | 1,255 |
| Jul 25, 2025 | 9.25 | 9.55 | 9.25 | 9.55 | - | 1.06% | 3,587 |
| Jul 24, 2025 | 9.50 | 9.50 | 9.45 | 9.45 | - | 1.07% | 4,152 |
| Jul 23, 2025 | 9.50 | 9.50 | 9.35 | 9.35 | - | 1.63% | 1,036 |
| Jul 22, 2025 | 8.00 | 9.25 | 8.00 | 9.20 | - | 15.00% | 14,258 |
| Jul 21, 2025 | 8.05 | 8.05 | 7.85 | 8.00 | - | -1.23% | 1,674 |
| Jul 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | - | 645 |
| Jul 17, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | 1.25% | 645 |
| Jul 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | -0.62% | 645 |
| Jul 15, 2025 | 8.05 | 8.15 | 8.05 | 8.05 | - | 0.63% | 645 |
| Jul 14, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | 1,182 |
| Jul 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | 1,182 |
| Jul 10, 2025 | 7.95 | 8.00 | 7.90 | 8.00 | - | -1.23% | 1,182 |
| Jul 9, 2025 | 8.00 | 8.10 | 8.00 | 8.10 | - | 0.62% | 11 |
| Jul 8, 2025 | 7.90 | 8.05 | 7.90 | 8.05 | - | 1.90% | 3,843 |
| Jul 7, 2025 | 7.80 | 7.90 | 7.80 | 7.90 | - | 1.94% | 452 |
| Jul 4, 2025 | 7.90 | 7.90 | 7.70 | 7.75 | - | -3.13% | 1,219 |
| Jul 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | 2,358 |
| Jul 2, 2025 | 7.65 | 8.00 | 7.65 | 8.00 | - | 2.56% | 2,358 |
| Jul 1, 2025 | 8.15 | 8.15 | 7.60 | 7.80 | - | -5.45% | 7,830 |
| Jun 30, 2025 | 8.25 | 8.25 | 8.10 | 8.25 | - | -1.20% | 2,025 |
| Jun 27, 2025 | 8.30 | 8.40 | 8.25 | 8.35 | - | 1.21% | 853 |
| Jun 26, 2025 | 8.30 | 8.30 | 8.25 | 8.25 | - | 0.61% | 30 |
| Jun 25, 2025 | 8.20 | 8.30 | 8.20 | 8.20 | - | - | 1,997 |
| Jun 24, 2025 | 8.10 | 8.20 | 8.10 | 8.20 | - | 2.50% | 1,144 |
| Jun 23, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | - | - | 685 |
| Jun 20, 2025 | 8.15 | 8.15 | 8.00 | 8.00 | - | -1.23% | 685 |
| Jun 19, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | - | -1.22% | 617 |
| Jun 18, 2025 | 8.45 | 8.45 | 8.20 | 8.20 | - | -4.65% | 1,725 |
| Jun 17, 2025 | 8.65 | 8.65 | 8.60 | 8.60 | - | 0.58% | 86 |
| Jun 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | - | -1.72% | 1,399 |
| Jun 13, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | - | - | 1,275 |
| Jun 12, 2025 | 8.55 | 8.70 | 8.55 | 8.70 | - | 2.35% | 1,275 |
| Jun 11, 2025 | 8.45 | 8.55 | 8.45 | 8.50 | - | -1.16% | 1,011 |
| Jun 10, 2025 | 8.95 | 8.95 | 8.55 | 8.60 | - | -4.97% | 3,922 |
| Jun 9, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | - | 212 |
| Jun 6, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | - | 1.12% | 212 |
| Jun 5, 2025 | 8.80 | 8.95 | 8.80 | 8.95 | - | - | 83 |
| Jun 4, 2025 | 8.90 | 8.95 | 8.90 | 8.95 | - | - | 100 |
| Jun 3, 2025 | 8.70 | 9.05 | 8.70 | 8.95 | - | 4.07% | 5,572 |
| Jun 2, 2025 | 8.60 | 8.65 | 8.45 | 8.60 | - | -1.71% | 2,765 |