mwb fairtrade Wertpapierhandelsbank AG (FRA:MWB0)
Germany · Delayed Price · Currency is EUR 10.50
-0.10 (-0.94%)
Last updated: Jun 5, 2026, 5:35 PM CET
FRA:MWB0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Jun 4, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Jun 3, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Jun 2, 2026 | 10.60 | 10.80 | 10.60 | 10.80 | 10.80 | 1.89% | - |
| Jun 1, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | - | - |
| May 29, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| May 28, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 2.91% | - |
| May 27, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | -0.96% | - |
| May 26, 2026 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 2.97% | - |
| May 25, 2026 | 9.95 | 10.10 | 9.95 | 10.10 | 10.10 | 1.00% | - |
| May 22, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | - | - |
| May 21, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | 1.01% | - |
| May 20, 2026 | 9.80 | 9.90 | 9.80 | 9.90 | 9.90 | - | - |
| May 19, 2026 | 9.95 | 9.95 | 9.90 | 9.90 | 9.90 | -0.50% | - |
| May 18, 2026 | 9.65 | 9.95 | 9.65 | 9.95 | 9.95 | 1.02% | - |
| May 15, 2026 | 9.55 | 9.85 | 9.55 | 9.85 | 9.85 | 2.60% | - |
| May 14, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | - | - |
| May 13, 2026 | 9.70 | 9.70 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| May 12, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | -0.52% | - |
| May 11, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | -1.02% | - |
| May 8, 2026 | 9.55 | 9.80 | 9.55 | 9.80 | 9.80 | 2.08% | - |
| May 7, 2026 | 9.45 | 9.60 | 9.45 | 9.60 | 9.60 | 1.05% | - |
| May 6, 2026 | 9.40 | 9.50 | 9.40 | 9.50 | 9.50 | 0.53% | - |
| May 5, 2026 | 9.45 | 9.55 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| May 4, 2026 | 9.50 | 9.60 | 9.50 | 9.60 | 9.60 | -0.52% | - |
| Apr 30, 2026 | 9.75 | 9.75 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Apr 29, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 1.55% | - |
| Apr 28, 2026 | 9.80 | 9.80 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Apr 27, 2026 | 9.80 | 9.80 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Apr 24, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | 142 |
| Apr 23, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | - | - |
| Apr 22, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 0.51% | - |
| Apr 21, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | - | - |
| Apr 20, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | -1.52% | - |
| Apr 17, 2026 | 9.75 | 9.90 | 9.75 | 9.90 | 9.90 | 1.02% | - |
| Apr 16, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | -0.51% | - |
| Apr 15, 2026 | 10.00 | 10.10 | 9.85 | 9.85 | 9.85 | -4.37% | - |
| Apr 14, 2026 | 9.65 | 10.30 | 9.65 | 10.30 | 10.30 | 6.19% | - |
| Apr 13, 2026 | 9.70 | 9.70 | 9.60 | 9.70 | 9.70 | -0.51% | - |
| Apr 10, 2026 | 9.70 | 9.75 | 9.70 | 9.75 | 9.75 | -0.51% | - |
| Apr 9, 2026 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 0.51% | - |
| Apr 8, 2026 | 9.60 | 9.75 | 9.60 | 9.75 | 9.75 | 1.04% | - |
| Apr 7, 2026 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 2.12% | - |
| Apr 2, 2026 | 9.55 | 9.75 | 9.45 | 9.45 | 9.45 | -3.08% | - |
| Apr 1, 2026 | 9.65 | 9.75 | 9.65 | 9.75 | 9.75 | 4.84% | - |
| Mar 31, 2026 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 2.76% | - |
| Mar 30, 2026 | 9.35 | 9.40 | 9.05 | 9.05 | 9.05 | -5.73% | - |
| Mar 27, 2026 | 9.60 | 9.65 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Mar 26, 2026 | 9.60 | 9.70 | 9.55 | 9.55 | 9.55 | -1.55% | - |
| Mar 25, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.70 | 0.52% | - |