mwb fairtrade Wertpapierhandelsbank AG MWB0
XETR · Germany · Finance
€10.00-0.10 (-0.99%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €10.00 | -0.99% | €10.20 | €10.20 | €10.00 | 301 |
| 2026-09-30 | €10.10 | +4.12% | €9.85 | €10.50 | €9.85 | 1.68K |
| 2026-09-29 | €9.70 | -4.90% | €10.20 | €10.20 | €9.70 | 2.66K |
| 2026-09-28 | €10.20 | 0.00% | €10.20 | €10.30 | €10.20 | 93 |
| 2026-09-25 | €10.20 | 0.00% | €10.20 | €10.20 | €10.00 | 68 |
| 2026-09-24 | €10.20 | -0.97% | €10.20 | €10.20 | €10.20 | 0 |
| 2026-09-23 | €10.30 | +3.52% | €9.90 | €10.30 | €9.75 | 2.02K |
| 2026-09-22 | €9.95 | +1.02% | €9.90 | €10.00 | €9.85 | 860 |
| 2026-09-21 | €9.85 | -4.37% | €10.30 | €10.30 | €9.70 | 4.95K |
| 2026-09-18 | €10.30 | -0.96% | €10.30 | €10.60 | €9.95 | 2.65K |
| 2026-09-17 | €10.40 | 0.00% | €10.40 | €10.40 | €10.30 | 196 |
| 2026-09-16 | €10.40 | 0.00% | €10.40 | €10.40 | €10.20 | 1.42K |
| 2026-09-15 | €10.40 | 0.00% | €10.40 | €10.40 | €10.40 | 0 |
| 2026-09-14 | €10.40 | -1.89% | €10.60 | €10.60 | €10.30 | 535 |
| 2026-09-11 | €10.60 | +0.95% | €10.50 | €10.60 | €10.30 | 735 |
| 2026-09-10 | €10.50 | -1.87% | €10.70 | €10.70 | €10.30 | 612 |
| 2026-09-09 | €10.70 | -2.73% | €10.90 | €11.00 | €10.50 | 565 |
| 2026-09-08 | €11.00 | +1.85% | €10.80 | €11.00 | €10.60 | 1.30K |
| 2026-09-07 | €10.80 | -0.92% | €10.80 | €10.80 | €10.60 | 1.04K |
| 2026-09-04 | €10.90 | +2.83% | €10.70 | €10.90 | €10.70 | 742 |
| 2026-09-03 | €10.60 | 0.00% | €10.40 | €10.60 | €10.40 | 35 |
| 2026-09-02 | €10.60 | -0.93% | €10.80 | €10.80 | €10.50 | 991 |
| 2026-09-01 | €10.70 | +2.88% | €10.50 | €10.70 | €10.50 | 192 |
| 2026-08-31 | €10.40 | -0.95% | €10.60 | €10.80 | €10.40 | 1.39K |
| 2026-08-28 | €10.50 | -0.94% | €10.60 | €10.60 | €10.20 | 2.46K |
| 2026-08-27 | €10.60 | +1.92% | €10.40 | €10.60 | €10.40 | 900 |
| 2026-08-26 | €10.40 | -0.95% | €10.60 | €10.60 | €10.30 | 1.55K |
| 2026-08-25 | €10.50 | -0.94% | €10.30 | €10.50 | €10.30 | 78 |
| 2026-08-24 | €10.60 | -1.85% | €10.90 | €10.90 | €10.30 | 1.30K |
| 2026-08-21 | €10.80 | -0.92% | €11.00 | €11.00 | €10.70 | 687 |
| 2026-08-20 | €10.90 | -0.91% | €11.10 | €11.20 | €10.70 | 1.21K |
| 2026-08-19 | €11.00 | 0.00% | €10.80 | €11.00 | €10.80 | 26 |
| 2026-08-18 | €11.00 | 0.00% | €11.10 | €11.10 | €10.80 | 131 |
| 2026-08-17 | €11.00 | -0.90% | €11.20 | €11.20 | €10.90 | 135 |
| 2026-08-14 | €11.10 | 0.00% | €10.90 | €11.10 | €10.90 | 887 |
| 2026-08-13 | €11.10 | -0.89% | €11.00 | €11.10 | €10.90 | 1.46K |
| 2026-08-12 | €11.20 | -0.88% | €11.00 | €11.20 | €11.00 | 141 |
| 2026-08-11 | €11.30 | +0.89% | €11.30 | €11.30 | €11.30 | 2 |
| 2026-08-10 | €11.20 | 0.00% | €11.10 | €11.20 | €11.10 | 13 |
| 2026-08-07 | €11.20 | -0.88% | €11.20 | €11.20 | €11.20 | 0 |
| 2026-08-06 | €11.30 | +0.89% | €11.30 | €11.30 | €11.30 | 307 |
| 2026-08-05 | €11.20 | 0.00% | €11.20 | €11.20 | €11.10 | 145 |
| 2026-08-04 | €11.20 | -0.88% | €11.10 | €11.30 | €11.10 | 341 |
| 2026-08-03 | €11.30 | -2.59% | €11.60 | €11.60 | €11.20 | 1.45K |
| 2026-07-31 | €11.60 | 0.00% | €11.70 | €11.80 | €11.60 | 3.72K |
| 2026-07-30 | €11.60 | +1.75% | €11.40 | €11.60 | €11.40 | 2.07K |
| 2026-07-29 | €11.40 | -1.72% | €11.20 | €11.40 | €11.20 | 1.18K |
| 2026-07-28 | €11.60 | +0.87% | €11.60 | €11.80 | €11.50 | 2.75K |
| 2026-07-27 | €11.50 | +2.68% | €11.40 | €11.70 | €11.40 | 4.94K |
| 2026-07-24 | €11.20 | -3.45% | €11.10 | €11.20 | €10.90 | 2.64K |
| 2026-07-23 | €11.60 | +1.75% | €11.40 | €12.00 | €10.80 | 9.53K |
| 2026-07-22 | €11.40 | -1.72% | €11.30 | €11.60 | €11.30 | 6.15K |
| 2026-07-21 | €11.60 | +0.87% | €11.50 | €11.60 | €11.50 | 1 |
| 2026-07-20 | €11.50 | +0.88% | €11.50 | €11.50 | €11.20 | 1.55K |
| 2026-07-17 | €11.40 | -1.72% | €11.40 | €11.50 | €11.20 | 1.41K |
| 2026-07-16 | €11.60 | +1.75% | €11.50 | €11.60 | €11.50 | 58 |
| 2026-07-15 | €11.40 | -0.87% | €11.40 | €11.60 | €11.40 | 1.52K |
| 2026-07-14 | €11.50 | -0.86% | €11.40 | €11.50 | €11.20 | 1.95K |
| 2026-07-13 | €11.60 | +0.87% | €11.60 | €11.60 | €11.40 | 390 |
| 2026-07-10 | €11.50 | +2.68% | €11.20 | €11.50 | €11.20 | 3.46K |
| 2026-07-09 | €11.20 | 0.00% | €11.30 | €11.30 | €10.90 | 3.63K |
| 2026-07-08 | €11.20 | 0.00% | €11.10 | €11.40 | €11.10 | 1.82K |
| 2026-07-07 | €11.20 | -0.88% | €11.30 | €11.40 | €11.00 | 1.71K |
| 2026-07-06 | €11.30 | +4.63% | €10.90 | €11.30 | €10.90 | 2.63K |
| 2026-07-03 | €10.80 | -6.90% | €11.60 | €11.60 | €10.60 | 3.37K |
| 2026-07-02 | €11.60 | -3.33% | €11.80 | €11.80 | €11.10 | 4.84K |
| 2026-07-01 | €12.00 | +3.45% | €11.70 | €12.10 | €11.70 | 4.65K |
| 2026-06-30 | €11.60 | +0.87% | €11.60 | €11.60 | €11.60 | 167 |
| 2026-06-29 | €11.50 | -1.71% | €11.50 | €11.60 | €11.50 | 1.44K |
| 2026-06-26 | €11.70 | 0.00% | €11.70 | €11.70 | €11.50 | 1.58K |
| 2026-06-25 | €11.70 | 0.00% | €11.80 | €11.90 | €11.70 | 1.01K |
| 2026-06-24 | €11.70 | 0.00% | €11.50 | €11.70 | €11.40 | 1.89K |
| 2026-06-23 | €11.70 | -1.68% | €11.80 | €11.80 | €10.80 | 8.75K |
| 2026-06-22 | €11.90 | +4.39% | €11.50 | €11.90 | €11.50 | 15.02K |
| 2026-06-19 | €11.40 | +2.70% | €11.40 | €11.50 | €11.30 | 4.23K |
| 2026-06-18 | €11.10 | +1.83% | €10.90 | €11.30 | €10.90 | 6.80K |
| 2026-06-17 | €10.90 | +0.93% | €10.90 | €11.00 | €10.80 | 2.31K |
| 2026-06-16 | €10.80 | -1.82% | €11.00 | €11.00 | €10.80 | 508 |
| 2026-06-15 | €11.00 | +2.80% | €10.80 | €11.00 | €10.60 | 1.65K |
| 2026-06-12 | €10.70 | +4.90% | €10.40 | €10.70 | €10.40 | 1.42K |
| 2026-06-11 | €10.20 | 0.00% | €10.20 | €10.20 | €10.20 | 0 |
| 2026-06-10 | €10.20 | 0.00% | €10.20 | €10.20 | €10.20 | 1.30K |
| 2026-06-09 | €10.20 | -0.97% | €10.20 | €10.20 | €10.20 | 634 |
| 2026-06-08 | €10.30 | -1.90% | €10.40 | €10.40 | €10.00 | 4.94K |
| 2026-06-05 | €10.50 | -0.94% | €10.50 | €10.60 | €10.50 | 419 |
| 2026-06-04 | €10.60 | -0.93% | €10.80 | €10.80 | €10.60 | 994 |
| 2026-06-03 | €10.70 | -1.83% | €10.80 | €10.80 | €10.70 | 955 |
| 2026-06-02 | €10.90 | +0.93% | €10.90 | €10.90 | €10.90 | 2.25K |
| 2026-06-01 | €10.80 | +2.86% | €10.60 | €10.80 | €10.60 | 1.10K |
| 2026-05-29 | €10.50 | -1.87% | €10.70 | €10.70 | €10.50 | 991 |