mwb fairtrade Wertpapierhandelsbank AG (ETR:MWB0)
Germany · Delayed Price · Currency is EUR 11.50
+0.10 (0.88%)
Jul 20, 2026, 11:28 PM CET
ETR:MWB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 11.50 | 11.50 | 11.20 | 11.50 | 11.50 | 0.88% | 1,546 |
| Jul 17, 2026 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | -1.72% | 1,411 |
| Jul 16, 2026 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 1.75% | 58 |
| Jul 15, 2026 | 11.40 | 11.60 | 11.40 | 11.40 | 11.40 | -0.87% | 1,522 |
| Jul 14, 2026 | 11.40 | 11.50 | 11.20 | 11.50 | 11.50 | -0.86% | 1,952 |
| Jul 13, 2026 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | 0.87% | 390 |
| Jul 10, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 2.68% | 3,463 |
| Jul 9, 2026 | 11.30 | 11.30 | 10.90 | 11.20 | 11.20 | - | 3,632 |
| Jul 8, 2026 | 11.10 | 11.40 | 11.10 | 11.20 | 11.20 | - | 1,824 |
| Jul 7, 2026 | 11.30 | 11.40 | 11.00 | 11.20 | 11.20 | -0.88% | 1,705 |
| Jul 6, 2026 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 4.63% | 2,630 |
| Jul 3, 2026 | 11.60 | 11.60 | 10.60 | 10.80 | 10.80 | -6.90% | 3,372 |
| Jul 2, 2026 | 11.80 | 11.80 | 11.10 | 11.60 | 11.60 | -3.33% | 4,836 |
| Jul 1, 2026 | 11.70 | 12.10 | 11.70 | 12.00 | 12.00 | 3.45% | 4,649 |
| Jun 30, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 0.87% | 167 |
| Jun 29, 2026 | 11.50 | 11.60 | 11.50 | 11.50 | 11.50 | -1.71% | 1,439 |
| Jun 26, 2026 | 11.70 | 11.70 | 11.50 | 11.70 | 11.70 | - | 1,575 |
| Jun 25, 2026 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | - | 1,010 |
| Jun 24, 2026 | 11.50 | 11.70 | 11.40 | 11.70 | 11.70 | - | 1,893 |
| Jun 23, 2026 | 11.80 | 11.80 | 10.80 | 11.70 | 11.70 | -1.68% | 8,749 |
| Jun 22, 2026 | 11.50 | 11.90 | 11.50 | 11.90 | 11.90 | 4.39% | 15,021 |
| Jun 19, 2026 | 11.40 | 11.50 | 11.30 | 11.40 | 11.40 | 2.70% | 4,234 |
| Jun 18, 2026 | 10.90 | 11.30 | 10.90 | 11.10 | 11.10 | 1.83% | 6,799 |
| Jun 17, 2026 | 10.90 | 11.00 | 10.80 | 10.90 | 10.90 | 0.93% | 2,311 |
| Jun 16, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 508 |
| Jun 15, 2026 | 10.80 | 11.00 | 10.60 | 11.00 | 11.00 | 2.80% | 1,648 |
| Jun 12, 2026 | 10.40 | 10.70 | 10.40 | 10.70 | 10.70 | 4.90% | 1,415 |
| Jun 11, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jun 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 1,303 |
| Jun 9, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 589 |
| Jun 8, 2026 | 10.40 | 10.40 | 10.00 | 10.30 | 10.30 | -1.90% | 4,935 |
| Jun 5, 2026 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | -0.94% | 419 |
| Jun 4, 2026 | 10.80 | 10.80 | 10.60 | 10.60 | 10.60 | -0.93% | 994 |
| Jun 3, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -1.83% | 955 |
| Jun 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | 2,254 |
| Jun 1, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 2.86% | 1,100 |
| May 29, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | 991 |
| May 28, 2026 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 1.90% | 3,716 |
| May 27, 2026 | 10.30 | 10.70 | 10.30 | 10.50 | 10.50 | 1.94% | 3,201 |
| May 26, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | 0.98% | 3,825 |
| May 25, 2026 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | - | 511 |
| May 22, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| May 21, 2026 | 9.95 | 10.30 | 9.95 | 10.00 | 10.00 | 0.50% | 2,314 |
| May 20, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | - | 1,500 |
| May 19, 2026 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | - | 3,028 |
| May 18, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | 1.02% | 284 |
| 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 |