mwb fairtrade Wertpapierhandelsbank AG (ETR:MWB0)
Germany · Delayed Price · Currency is EUR 11.70
0.00 (0.00%)
Jun 26, 2026, 5:35 PM CET
ETR:MWB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |