mwb fairtrade Wertpapierhandelsbank AG (MWB0) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | +0.00% | 1,000 | 0.91 |
| Nov 03, 2026 | 9.90 | 10.00 | 9.75 | 9.90 | 9.90 | +0.00% | 84 | 0.08 |
| Nov 02, 2026 | 9.90 | 10.00 | 9.90 | 9.90 | 9.90 | -1.00% | 500 | 0.45 |
| Oct 30, 2026 | 9.90 | 10.00 | 9.75 | 10.00 | 10.00 | +1.01% | 1,531 | 1.41 |
| Oct 29, 2026 | 9.90 | 9.90 | 9.75 | 9.90 | 9.90 | +0.00% | 98 | 0.09 |
| Oct 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 9.85 | 10.00 | 9.85 | 9.90 | 9.90 | -1.00% | 240 | 0.20 |
| Oct 23, 2026 | 9.90 | 10.00 | 9.90 | 10.00 | 10.00 | +1.01% | 7 | 0.01 |
| Oct 22, 2026 | 9.95 | 10.00 | 9.85 | 9.90 | 9.90 | -0.50% | 343 | 0.26 |
| Oct 21, 2026 | 9.95 | 10.00 | 9.90 | 9.95 | 9.95 | -0.50% | 1,080 | 0.81 |
| Oct 20, 2026 | 9.95 | 10.00 | 9.85 | 10.00 | 10.00 | +0.00% | 1,136 | 0.77 |
| Oct 19, 2026 | 10.20 | 10.30 | 10.00 | 10.00 | 10.00 | -1.96% | 603 | 0.39 |
| Oct 16, 2026 | 10.00 | 10.20 | 9.95 | 10.20 | 10.20 | +2.51% | 797 | 0.52 |
| Oct 15, 2026 | 10.30 | 10.30 | 9.85 | 9.95 | 9.95 | -3.40% | 1,585 | 1.03 |
| Oct 14, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | +0.00% | 500 | 0.32 |
| Oct 13, 2026 | 10.20 | 10.50 | 10.00 | 10.30 | 10.30 | +3.00% | 1,341 | 0.87 |
| Oct 12, 2026 | 10.20 | 10.60 | 10.00 | 10.00 | 10.00 | -1.96% | 7,189 | 4.96 |
| Oct 09, 2026 | 9.95 | 10.40 | 9.95 | 10.20 | 10.20 | +2.51% | 4,996 | 3.57 |
| Oct 08, 2026 | 9.45 | 9.95 | 9.45 | 9.95 | 9.95 | +5.29% | 2,613 | 1.91 |
| Oct 07, 2026 | 9.70 | 9.70 | 9.40 | 9.45 | 9.45 | -3.57% | 1,661 | 1.19 |
| Oct 06, 2026 | 9.80 | 9.90 | 9.65 | 9.80 | 9.80 | +0.00% | 2,902 | 2.06 |
| Oct 05, 2026 | 9.90 | 9.90 | 9.75 | 9.80 | 9.80 | -1.51% | 537 | 0.38 |
| Oct 02, 2026 | 10.10 | 10.10 | 9.70 | 9.95 | 9.95 | -2.45% | 3,862 | 2.78 |
| Oct 01, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | +0.99% | 362 | 0.25 |
| Sep 30, 2026 | 9.85 | 10.50 | 9.85 | 10.10 | 10.10 | +4.12% | 1,683 | 1.16 |
| Sep 29, 2026 | 10.20 | 10.20 | 9.70 | 9.70 | 9.70 | -4.90% | 2,664 | 1.79 |
| Sep 28, 2026 | 10.20 | 10.30 | 10.20 | 10.20 | 10.20 | +0.00% | 93 | 0.06 |
| Sep 25, 2026 | 10.20 | 10.20 | 10.00 | 10.20 | 10.20 | +0.00% | 68 | 0.04 |
| Sep 24, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 0 | 0.00 |
| Sep 23, 2026 | 9.90 | 10.30 | 9.75 | 10.30 | 10.30 | +3.52% | 2,016 | 1.28 |
| Sep 22, 2026 | 9.90 | 10.00 | 9.85 | 9.95 | 9.95 | +1.02% | 860 | 0.54 |
| Sep 21, 2026 | 10.30 | 10.30 | 9.70 | 9.85 | 9.85 | -4.37% | 4,949 | 3.23 |
| Sep 18, 2026 | 10.30 | 10.60 | 9.95 | 10.30 | 10.30 | -0.96% | 2,526 | 1.55 |
| Sep 17, 2026 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | +0.00% | 196 | 0.11 |
| Sep 16, 2026 | 10.40 | 10.40 | 10.20 | 10.40 | 10.40 | +0.00% | 1,424 | 0.75 |
| Sep 15, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 10.60 | 10.60 | 10.30 | 10.40 | 10.40 | -1.89% | 535 | 0.26 |
| Sep 11, 2026 | 10.50 | 10.60 | 10.30 | 10.60 | 10.60 | +0.95% | 735 | 0.36 |
| Sep 10, 2026 | 10.70 | 10.70 | 10.30 | 10.50 | 10.50 | -1.87% | 612 | 0.30 |
| Sep 09, 2026 | 10.90 | 11.00 | 10.50 | 10.70 | 10.70 | -2.73% | 565 | 0.27 |
| Sep 08, 2026 | 10.80 | 11.00 | 10.60 | 11.00 | 11.00 | +1.85% | 1,299 | 0.63 |
| Sep 07, 2026 | 10.80 | 10.80 | 10.60 | 10.80 | 10.80 | -0.92% | 1,044 | 0.51 |
| Sep 04, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | +2.83% | 742 | 0.36 |
| Sep 03, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | +0.00% | 35 | 0.02 |
| Sep 02, 2026 | 10.80 | 10.80 | 10.50 | 10.60 | 10.60 | -0.93% | 991 | 0.47 |
| Sep 01, 2026 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | +2.88% | 192 | 0.09 |
| Aug 31, 2026 | 10.60 | 10.80 | 10.40 | 10.40 | 10.40 | -0.95% | 1,394 | 0.65 |
| Aug 28, 2026 | 10.60 | 10.60 | 10.20 | 10.50 | 10.50 | -0.94% | 2,460 | 1.16 |
| Aug 27, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | +1.92% | 900 | 0.42 |
