SM Wirtschaftsberatungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	6.000	6.000	6.000	6.000	5.441	750
2023-09-20	6.050	6.200	6.000	6.200	5.387	555
2023-09-19	6.200	6.200	6.200	6.200	5.387	0
2023-09-18	6.100	6.200	6.000	6.200	5.387	1,399
2023-09-15	6.250	6.250	6.250	6.250	5.430	0
2023-09-14	6.250	6.250	6.250	6.250	5.430	0
2023-09-13	6.200	6.250	6.200	6.250	5.430	173
2023-09-12	6.350	6.350	6.350	6.350	5.517	0
2023-09-11	6.100	6.400	6.100	6.300	5.474	2,000
2023-09-08	6.050	6.050	6.050	6.050	5.256	0
2023-09-07	6.000	6.000	6.000	6.000	5.213	848
2023-09-06	5.900	5.900	5.900	5.900	5.126	0
2023-09-05	5.900	5.900	5.900	5.900	5.126	0
2023-09-04	5.900	5.900	5.900	5.900	5.126	0
2023-09-01	5.900	5.900	5.900	5.900	5.126	0
2023-08-31	5.900	5.900	5.900	5.900	5.126	0
2023-08-30	5.900	5.900	5.900	5.900	5.126	0
2023-08-29	5.900	5.900	5.900	5.900	5.126	0
2023-08-28	5.900	5.900	5.900	5.900	5.126	0
2023-08-25	5.900	5.900	5.900	5.900	5.126	0
2023-08-24	5.950	5.950	5.950	5.950	5.170	0
2023-08-23	5.950	5.950	5.950	5.950	5.170	0
2023-08-22	5.900	5.900	5.900	5.900	5.126	0
2023-08-21	5.900	5.900	5.900	5.900	5.126	0
2023-08-18	5.900	5.900	5.900	5.900	5.126	0
2023-08-17	5.900	5.900	5.900	5.900	5.126	0
2023-08-16	6.000	6.000	5.900	5.900	5.126	105
2023-08-15	5.850	5.900	5.850	5.900	5.126	25
2023-08-14	5.900	6.000	5.900	5.950	5.170	555
2023-08-11	5.850	5.850	5.850	5.850	5.083	0
2023-08-10	5.850	5.850	5.850	5.850	5.083	0
2023-08-09	5.900	5.900	5.850	5.850	5.083	500
2023-08-08	5.850	5.850	5.850	5.850	5.083	0
2023-08-07	5.850	5.850	5.850	5.850	5.083	0
2023-08-04	6.000	6.000	5.900	5.900	5.126	100
2023-08-03	5.900	5.900	5.900	5.900	5.126	0
2023-08-02	5.900	5.900	5.900	5.900	5.126	0
2023-08-01	5.900	5.900	5.900	5.900	5.126	0
2023-07-31	5.850	5.900	5.850	5.900	5.126	74
2023-07-28	5.950	5.950	5.950	5.950	5.170	0
2023-07-27	5.950	5.950	5.950	5.950	5.170	0
2023-07-26	5.950	5.950	5.950	5.950	5.170	0
2023-07-25	5.950	5.950	5.950	5.950	5.170	0
2023-07-24	5.950	5.950	5.950	5.950	5.170	0
2023-07-21	5.950	5.950	5.950	5.950	5.170	0
2023-07-20	5.950	5.950	5.950	5.950	5.170	0
2023-07-19	5.950	5.950	5.950	5.950	5.170	0
2023-07-18	5.950	5.950	5.950	5.950	5.170	0
2023-07-17	5.950	5.950	5.950	5.950	5.170	0
2023-07-14	5.950	5.950	5.950	5.950	5.170	0
2023-07-13	5.950	5.950	5.950	5.950	5.170	0
2023-07-12	5.950	5.950	5.950	5.950	5.170	0
2023-07-11	5.950	5.950	5.950	5.950	5.170	0
2023-07-10	5.950	5.950	5.950	5.950	5.170	0
2023-07-07	5.950	5.950	5.950	5.950	5.170	0
2023-07-06	5.950	5.950	5.950	5.950	5.170	0
2023-07-05	5.950	5.950	5.950	5.950	5.170	0
2023-07-04	5.950	5.950	5.950	5.950	5.170	0
2023-07-03	5.950	5.950	5.950	5.950	5.170	0
2023-06-30	5.950	5.950	5.950	5.950	5.170	0

← NewerPage 14 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.