mwb fairtrade Wertpapierhandelsbank AG (ETR:MWB0)
Germany · Delayed Price · Currency is EUR 9.90
-0.40 (-3.88%)
At close: Jan 30, 2026
ETR:MWB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 8.80 | 9.00 | 8.80 | 8.90 | 8.90 | 0.56% | 1,574 |
| Jan 8, 2026 | 8.90 | 8.90 | 8.55 | 8.85 | 8.85 | 0.57% | 6,486 |
| Jan 7, 2026 | 8.65 | 8.90 | 8.65 | 8.80 | 8.80 | 2.33% | 2,156 |
| Jan 6, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -0.58% | 633 |
| Jan 5, 2026 | 8.90 | 8.90 | 8.65 | 8.65 | 8.65 | -2.26% | 1,942 |
| Jan 2, 2026 | 8.85 | 8.90 | 8.75 | 8.85 | 8.85 | 0.57% | 1,874 |
| Dec 30, 2025 | 8.55 | 8.85 | 8.55 | 8.80 | 8.80 | 4.76% | 3,272 |
| Dec 29, 2025 | 8.60 | 8.75 | 8.25 | 8.40 | 8.40 | -3.45% | 4,437 |
| Dec 23, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | - | 190 |
| Dec 22, 2025 | 8.75 | 8.85 | 8.60 | 8.70 | 8.70 | -2.25% | 4,915 |
| Dec 19, 2025 | 8.90 | 9.00 | 8.90 | 8.90 | 8.90 | -1.66% | 1,711 |
| Dec 18, 2025 | 9.10 | 9.10 | 8.75 | 9.05 | 9.05 | - | 1,927 |
| Dec 17, 2025 | 8.95 | 9.05 | 8.95 | 9.05 | 9.05 | -0.55% | 1,404 |
| Dec 16, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Dec 15, 2025 | 9.15 | 9.15 | 9.10 | 9.10 | 9.10 | 0.55% | 195 |
| Dec 12, 2025 | 8.90 | 9.10 | 8.90 | 9.05 | 9.05 | 2.84% | 1,257 |
| Dec 11, 2025 | 8.90 | 8.90 | 8.65 | 8.80 | 8.80 | - | 807 |
| Dec 10, 2025 | 8.90 | 8.90 | 8.75 | 8.80 | 8.80 | -2.76% | 2,259 |
| Dec 9, 2025 | 9.10 | 9.10 | 9.05 | 9.05 | 9.05 | - | 76 |
| Dec 8, 2025 | 8.90 | 9.05 | 8.90 | 9.05 | 9.05 | 1.12% | 99 |
| Dec 5, 2025 | 9.10 | 9.10 | 8.90 | 8.95 | 8.95 | -0.56% | 3,388 |
| Dec 4, 2025 | 9.00 | 9.00 | 8.75 | 9.00 | 9.00 | 1.12% | 3,009 |
| Dec 3, 2025 | 9.00 | 9.15 | 8.80 | 8.90 | 8.90 | - | 4,071 |
| Dec 2, 2025 | 8.80 | 8.90 | 8.80 | 8.90 | 8.90 | -0.56% | 54 |
| Dec 1, 2025 | 9.00 | 9.00 | 8.80 | 8.95 | 8.95 | -1.10% | 479 |
| Nov 28, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | 1.12% | 3,256 |
| Nov 27, 2025 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | 0.56% | 21 |
| Nov 26, 2025 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.66% | 1,025 |
| Nov 25, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Nov 24, 2025 | 9.05 | 9.15 | 8.95 | 9.05 | 9.05 | -1.63% | 400 |
| Nov 21, 2025 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 1.66% | 5,135 |
| Nov 20, 2025 | 9.05 | 9.10 | 9.00 | 9.05 | 9.05 | 1.69% | 157 |
| Nov 19, 2025 | 8.95 | 8.95 | 8.80 | 8.90 | 8.90 | 0.56% | 1,123 |
| Nov 18, 2025 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | - | 54 |
| Nov 17, 2025 | 8.90 | 8.90 | 8.70 | 8.85 | 8.85 | -2.21% | 845 |