mwb fairtrade Wertpapierhandelsbank AG (ETR:MWB0)
Germany · Delayed Price · Currency is EUR 10.20
+0.25 (2.51%)
Oct 16, 2026, 5:35 PM CET
ETR:MWB0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 10.00 | 10.20 | 9.95 | 10.20 | 10.20 | 2.51% | 797 |
| Oct 15, 2026 | 10.30 | 10.30 | 9.85 | 9.95 | 9.95 | -3.40% | 1,585 |
| Oct 14, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 500 |
| Oct 13, 2026 | 10.20 | 10.50 | 10.00 | 10.30 | 10.30 | 3.00% | 1,341 |
| Oct 12, 2026 | 10.20 | 10.60 | 10.00 | 10.00 | 10.00 | -1.96% | 7,189 |
| Oct 9, 2026 | 9.95 | 10.40 | 9.95 | 10.20 | 10.20 | 2.51% | 4,996 |
| Oct 8, 2026 | 9.45 | 9.95 | 9.45 | 9.95 | 9.95 | 5.29% | 2,613 |
| Oct 7, 2026 | 9.70 | 9.70 | 9.40 | 9.45 | 9.45 | -3.57% | 1,661 |
| Oct 6, 2026 | 9.80 | 9.90 | 9.65 | 9.80 | 9.80 | - | 2,902 |
| Oct 5, 2026 | 9.90 | 9.90 | 9.75 | 9.80 | 9.80 | -1.51% | 537 |
| Oct 2, 2026 | 10.10 | 10.10 | 9.70 | 9.95 | 9.95 | -2.45% | 3,862 |
| Oct 1, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | 0.99% | 362 |
| Sep 30, 2026 | 9.85 | 10.50 | 9.85 | 10.10 | 10.10 | 4.12% | 1,683 |
| Sep 29, 2026 | 10.20 | 10.20 | 9.70 | 9.70 | 9.70 | -4.90% | 2,664 |
| Sep 28, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | - | 93 |
| Sep 25, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | - | 68 |
| Sep 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Sep 23, 2026 | 9.90 | 10.30 | 9.75 | 10.30 | 10.30 | 3.52% | 2,016 |
| Sep 22, 2026 | 9.90 | 10.00 | 9.85 | 9.95 | 9.95 | 1.02% | 860 |
| Sep 21, 2026 | 10.30 | 10.30 | 9.70 | 9.85 | 9.85 | -4.37% | 4,949 |
| Sep 18, 2026 | 10.30 | 10.60 | 9.95 | 10.30 | 10.30 | -0.96% | 2,526 |
| Sep 17, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | - | 196 |
| Sep 16, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | - | 1,424 |
| Sep 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 14, 2026 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -1.89% | 535 |
| Sep 11, 2026 | 10.50 | 10.60 | 10.30 | 10.60 | 10.60 | 0.95% | 735 |
| Sep 10, 2026 | 10.70 | 10.70 | 10.30 | 10.50 | 10.50 | -1.87% | 612 |
| Sep 9, 2026 | 10.90 | 11.00 | 10.50 | 10.70 | 10.70 | -2.73% | 565 |
| Sep 8, 2026 | 10.80 | 11.00 | 10.60 | 11.00 | 11.00 | 1.85% | 1,299 |
| Sep 7, 2026 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | -0.92% | 1,044 |
| Sep 4, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 2.83% | 742 |
| Sep 3, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - | 35 |
| Sep 2, 2026 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 991 |
| Sep 1, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 2.88% | 192 |
| Aug 31, 2026 | 10.60 | 10.80 | 10.40 | 10.40 | 10.40 | -0.95% | 1,394 |
| Aug 28, 2026 | 10.60 | 10.60 | 10.20 | 10.50 | 10.50 | -0.94% | 2,460 |
| Aug 27, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | 900 |
| Aug 26, 2026 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -0.95% | 1,545 |
| Aug 25, 2026 | 10.30 | 10.50 | 10.30 | 10.50 | 10.50 | -0.94% | 78 |
| Aug 24, 2026 | 10.90 | 10.90 | 10.30 | 10.60 | 10.60 | -1.85% | 1,302 |
| Aug 21, 2026 | 11.00 | 11.00 | 10.70 | 10.80 | 10.80 | -0.92% | 687 |
| Aug 20, 2026 | 11.10 | 11.20 | 10.70 | 10.90 | 10.90 | -0.91% | 1,213 |
| Aug 19, 2026 | 10.80 | 11.00 | 10.80 | 11.00 | 11.00 | - | 26 |
| Aug 18, 2026 | 11.10 | 11.10 | 10.80 | 11.00 | 11.00 | - | 131 |
| Aug 17, 2026 | 11.20 | 11.20 | 10.90 | 11.00 | 11.00 | -0.90% | 135 |
| Aug 14, 2026 | 10.90 | 11.10 | 10.90 | 11.10 | 11.10 | - | 887 |
| Aug 13, 2026 | 11.00 | 11.10 | 10.90 | 11.10 | 11.10 | -0.89% | 1,462 |
| Aug 12, 2026 | 11.00 | 11.20 | 11.00 | 11.20 | 11.20 | -0.88% | 141 |
| Aug 11, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | 2 |
| Aug 10, 2026 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | - | 13 |