Skip to main content
mwb fairtrade Wertpapierhandelsbank AG (ETR:MWB0)
Germany flag Germany · Delayed Price · Currency is EUR
9.85
+0.10 (1.03%)
Apr 29, 2026, 5:35 PM CET

ETR:MWB0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.859.859.859.859.851.03%200
Apr 28, 20269.659.759.659.759.75-0.51%18
Apr 27, 20269.759.809.759.809.80-1.01%369
Apr 24, 20269.759.909.759.909.90-1
Apr 23, 20269.909.909.909.909.90--
Apr 22, 20269.909.909.909.909.90-20
Apr 21, 20269.909.909.909.909.90--
Apr 20, 20269.909.909.909.909.90--
Apr 17, 202610.0010.009.759.909.90-2,237
Apr 16, 202610.0010.009.909.909.90-500
Apr 15, 202610.1010.209.859.909.90-3.88%1,548
Apr 14, 20269.8510.609.7010.3010.304.57%8,931
Apr 13, 20269.759.859.609.859.85-1,295
Apr 10, 20269.859.859.859.859.85--
Apr 9, 20269.859.859.859.859.850.51%75
Apr 8, 20269.9010.209.759.809.80-1,509
Apr 7, 20269.609.809.609.809.803.16%1,152
Apr 2, 20269.759.759.459.509.50-4.04%2,354
Apr 1, 20269.909.909.909.909.901.02%192
Mar 31, 20269.209.809.209.809.806.52%3,420
Mar 30, 20269.459.459.109.209.20-4.17%7,421
Mar 27, 20269.559.609.559.609.60-1.54%628
Mar 26, 20269.709.759.709.759.75-305
Mar 25, 20269.709.759.709.759.75-4
Mar 24, 20269.809.809.759.759.750.52%5
Mar 23, 20269.759.759.509.709.70-1.52%3,167
Mar 20, 202610.3010.309.859.859.85-6.19%3,680
Mar 19, 202610.5010.5010.5010.5010.501.94%486
Mar 18, 202610.2010.3010.2010.3010.30-1,101
Mar 17, 202610.2010.3010.2010.3010.30-0.96%253
Mar 16, 202610.5010.7010.2010.4010.400.97%57
Mar 13, 202610.4010.4010.2010.3010.30-2.83%1,474
Mar 12, 202610.7010.8010.4010.6010.60-33
Mar 11, 202610.7010.7010.6010.6010.60-30
Mar 10, 202610.2010.7010.2010.6010.602.91%3,677
Mar 9, 20269.4010.409.2510.3010.306.74%10,458
Mar 6, 20269.709.709.509.659.65-259
Mar 5, 20269.409.759.409.659.654.32%1,027
Mar 4, 20269.259.259.259.259.25--
Mar 3, 20269.409.409.259.259.25-0.54%10
Mar 2, 20269.909.909.159.309.30-5.58%12,897
Feb 27, 20269.709.909.709.859.85-402
Feb 26, 20269.709.859.709.859.85-26
Feb 25, 20269.909.909.859.859.85-1
Feb 24, 20269.859.859.859.859.85--
Feb 23, 20269.909.909.859.859.85-126
Feb 20, 20269.709.859.709.859.85-91
Feb 19, 20269.759.859.759.859.85-1.01%1,027
Feb 18, 202610.0010.009.859.959.951.02%1,958
Feb 17, 20269.859.859.859.859.85-0.51%-
Feb 16, 20269.6510.109.659.909.904.21%4,109
Feb 13, 20269.309.509.309.509.501.60%1,200
Feb 12, 20269.409.409.259.359.350.54%1,121
Feb 11, 20269.109.409.009.309.301.09%4,431
Feb 10, 20269.509.509.059.209.20-2.13%5,430
Feb 9, 20269.309.409.309.409.401.62%3,257
Feb 6, 20269.159.359.159.259.25-751
Feb 5, 20269.609.608.609.259.25-1.07%8,716
Feb 4, 202610.0010.109.359.359.35-8.33%9,632
Feb 3, 20269.9010.309.8510.2010.203.03%7,083
Feb 2, 20269.9010.109.809.909.90-4,794
Jan 30, 202610.2010.209.909.909.90-3.88%3,023
Jan 29, 202610.5010.5010.1010.3010.30-1.90%4,625
Jan 28, 202610.1010.5010.1010.5010.505.53%3,550
Jan 27, 202610.0010.009.809.959.950.51%3,500
Jan 26, 20269.309.909.309.909.905.88%2,543
Jan 23, 20269.409.409.359.359.35-0.53%54
Jan 22, 20269.509.509.309.409.40-990
Jan 21, 20269.459.459.409.409.40-109
Jan 20, 20269.409.509.409.409.401.08%1,266
Jan 19, 20269.309.309.309.309.30-1
Jan 16, 20269.359.509.309.309.30-24
Jan 15, 20269.309.509.309.309.30-1.59%672
Jan 14, 20269.309.509.309.459.450.53%1,027
Jan 13, 20269.359.409.359.409.402.17%354
Jan 12, 20268.859.258.859.209.203.37%6,656
Jan 9, 20268.809.008.808.908.900.56%1,574
Jan 8, 20268.908.908.558.858.850.57%6,486
Jan 7, 20268.658.908.658.808.802.33%2,156
Jan 6, 20268.708.708.608.608.60-0.58%633
Jan 5, 20268.908.908.658.658.65-2.26%1,942
Jan 2, 20268.858.908.758.858.850.57%1,874
Dec 30, 20258.558.858.558.808.804.76%3,272
Dec 29, 20258.608.758.258.408.40-3.45%4,437
Dec 23, 20258.808.808.708.708.70-190
Dec 22, 20258.758.858.608.708.70-2.25%4,915
Dec 19, 20258.909.008.908.908.90-1.66%1,711
Dec 18, 20259.109.108.759.059.05-1,927
Dec 17, 20258.959.058.959.059.05-0.55%1,404
Dec 16, 20259.109.109.109.109.10--
Dec 15, 20259.159.159.109.109.100.55%195
Dec 12, 20258.909.108.909.059.052.84%1,257
Dec 11, 20258.908.908.658.808.80-807
Dec 10, 20258.908.908.758.808.80-2.76%2,259
Dec 9, 20259.109.109.059.059.05-76
Dec 8, 20258.909.058.909.059.051.12%99
Dec 5, 20259.109.108.908.958.95-0.56%3,388
Dec 4, 20259.009.008.759.009.001.12%3,009
Dec 3, 20259.009.158.808.908.90-4,071
Dec 2, 20258.808.908.808.908.90-0.56%54