SM Wirtschaftsberatungs AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	6.800	6.800	6.800	6.800	6.167	54
2023-12-13	6.900	6.900	6.900	6.900	6.257	0
2023-12-12	6.800	6.850	6.800	6.850	6.212	296
2023-12-11	7.000	7.200	6.950	6.950	6.303	1,101
2023-12-08	6.500	6.550	6.500	6.550	5.940	300
2023-12-07	6.200	6.200	6.200	6.200	5.623	300
2023-12-06	6.150	6.150	6.150	6.150	5.577	0
2023-12-05	6.150	6.150	6.150	6.150	5.577	1,239
2023-12-04	5.750	6.100	5.750	6.100	5.532	1,820
2023-12-01	6.050	6.050	5.650	5.650	5.124	1,634
2023-11-30	6.150	6.150	6.150	6.150	5.577	0
2023-11-29	6.150	6.150	6.150	6.150	5.577	146
2023-11-28	6.150	6.150	6.150	6.150	5.577	0
2023-11-27	6.100	6.100	6.100	6.100	5.532	0
2023-11-24	6.100	6.100	6.100	6.100	5.532	0
2023-11-23	6.100	6.100	6.100	6.100	5.532	0
2023-11-22	6.100	6.100	6.100	6.100	5.532	0
2023-11-21	6.100	6.100	6.100	6.100	5.532	0
2023-11-20	6.000	6.050	6.000	6.050	5.487	696
2023-11-17	6.000	6.000	6.000	6.000	5.441	0
2023-11-16	6.000	6.000	6.000	6.000	5.441	0
2023-11-15	6.000	6.000	6.000	6.000	5.441	841
2023-11-14	5.950	5.950	5.950	5.950	5.396	0
2023-11-13	5.950	5.950	5.950	5.950	5.396	0
2023-11-10	5.950	5.950	5.950	5.950	5.396	0
2023-11-09	5.900	5.950	5.900	5.950	5.396	130
2023-11-08	5.950	5.950	5.950	5.950	5.396	0
2023-11-07	5.950	5.950	5.950	5.950	5.396	0
2023-11-06	5.950	5.950	5.950	5.950	5.396	0
2023-11-03	5.950	5.950	5.950	5.950	5.396	0
2023-11-02	5.950	5.950	5.950	5.950	5.396	0
2023-11-01	5.950	5.950	5.950	5.950	5.396	0
2023-10-31	5.950	5.950	5.950	5.950	5.396	0
2023-10-30	5.950	5.950	5.950	5.950	5.396	0
2023-10-27	5.950	5.950	5.950	5.950	5.396	0
2023-10-26	5.950	5.950	5.950	5.950	5.396	0
2023-10-25	5.950	5.950	5.950	5.950	5.396	0
2023-10-24	5.950	5.950	5.950	5.950	5.396	0
2023-10-23	5.950	5.950	5.950	5.950	5.396	0
2023-10-20	5.950	5.950	5.950	5.950	5.396	0
2023-10-19	5.950	5.950	5.950	5.950	5.396	0
2023-10-18	5.950	5.950	5.950	5.950	5.396	0
2023-10-17	5.950	5.950	5.950	5.950	5.396	0
2023-10-16	5.950	5.950	5.950	5.950	5.396	0
2023-10-13	5.950	5.950	5.950	5.950	5.396	0
2023-10-12	5.900	5.900	5.900	5.900	5.351	175
2023-10-11	6.050	6.050	6.050	6.050	5.487	0
2023-10-10	6.050	6.050	6.050	6.050	5.487	0
2023-10-09	6.050	6.050	6.050	6.050	5.487	0
2023-10-06	6.050	6.050	6.050	6.050	5.487	0
2023-10-05	6.050	6.050	6.050	6.050	5.487	0
2023-10-04	6.050	6.050	6.050	6.050	5.487	0
2023-10-03	6.050	6.050	6.050	6.050	5.487	0
2023-10-02	6.050	6.050	6.050	6.050	5.487	0
2023-09-29	6.050	6.050	6.050	6.050	5.487	0
2023-09-28	6.050	6.050	6.050	6.050	5.487	0
2023-09-27	6.050	6.050	6.050	6.050	5.487	0
2023-09-26	6.050	6.050	6.050	6.050	5.487	0
2023-09-25	6.050	6.050	6.050	6.050	5.487	0
2023-09-22	6.000	6.000	6.000	6.000	5.441	0

← NewerPage 13 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-12	0.0500 EUR
2025-08-05	0.2600 EUR
2024-08-15	0.2600 EUR
2023-09-21	0.2600 EUR
2022-07-27	0.2600 EUR
2021-08-09	0.2600 EUR
2020-09-23	0.2600 EUR
2019-08-14	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.