mwb fairtrade Wertpapierhandelsbank AG (ETR:MWB0)
Germany · Delayed Price · Currency is EUR 10.00
+0.15 (1.52%)
May 18, 2026, 11:43 AM CET
ETR:MWB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 9.85 | 10.00 | 9.80 | 9.85 | 9.85 | 1.03% | 1,871 |
| May 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| May 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| May 12, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 1.03% | 863 |
| May 11, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | -0.51% | 100 |
| May 8, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| May 7, 2026 | 9.75 | 9.75 | 9.60 | 9.70 | 9.70 | 0.52% | 475 |
| May 6, 2026 | 9.70 | 9.70 | 9.50 | 9.65 | 9.65 | 0.52% | 107 |
| May 5, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| May 4, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | -0.52% | 310 |
| Apr 30, 2026 | 9.65 | 9.65 | 9.55 | 9.65 | 9.65 | -2.03% | 953 |
| Apr 29, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | 200 |
| Apr 28, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | -0.51% | 18 |
| Apr 27, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | -1.01% | 369 |
| Apr 24, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | - | 1 |
| Apr 23, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 22, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | 20 |
| Apr 21, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Apr 17, 2026 | 10.00 | 10.00 | 9.75 | 9.90 | 9.90 | - | 2,237 |
| Apr 16, 2026 | 10.00 | 10.00 | 9.90 | 9.90 | 9.90 | - | 500 |
| Apr 15, 2026 | 10.10 | 10.20 | 9.85 | 9.90 | 9.90 | -3.88% | 1,548 |
| Apr 14, 2026 | 9.85 | 10.60 | 9.70 | 10.30 | 10.30 | 4.57% | 8,931 |
| Apr 13, 2026 | 9.75 | 9.85 | 9.60 | 9.85 | 9.85 | - | 1,295 |
| Apr 10, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - | - |
| Apr 9, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | 75 |
| Apr 8, 2026 | 9.90 | 10.20 | 9.75 | 9.80 | 9.80 | - | 1,509 |
| Apr 7, 2026 | 9.60 | 9.80 | 9.60 | 9.80 | 9.80 | 3.16% | 1,152 |
| Apr 2, 2026 | 9.75 | 9.75 | 9.45 | 9.50 | 9.50 | -4.04% | 2,354 |
| Apr 1, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | 192 |
| Mar 31, 2026 | 9.20 | 9.80 | 9.20 | 9.80 | 9.80 | 6.52% | 3,420 |
| Mar 30, 2026 | 9.45 | 9.45 | 9.10 | 9.20 | 9.20 | -4.17% | 7,421 |
| Mar 27, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | -1.54% | 628 |
| Mar 26, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | - | 305 |
| Mar 25, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | - | 4 |
| Mar 24, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | 0.52% | 5 |
| Mar 23, 2026 | 9.75 | 9.75 | 9.50 | 9.70 | 9.70 | -1.52% | 3,167 |
| 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 | - | - |