SM Wirtschaftsberatungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	5.950	5.950	5.950	5.950	5.170	0
2023-06-28	5.950	5.950	5.950	5.950	5.170	0
2023-06-27	5.950	5.950	5.950	5.950	5.170	0
2023-06-26	5.950	5.950	5.950	5.950	5.170	0
2023-06-23	5.950	5.950	5.950	5.950	5.170	0
2023-06-22	5.950	5.950	5.950	5.950	5.170	0
2023-06-21	6.000	6.000	6.000	6.000	5.213	0
2023-06-20	6.000	6.000	6.000	6.000	5.213	0
2023-06-19	6.000	6.000	6.000	6.000	5.213	0
2023-06-16	6.150	6.150	6.100	6.100	5.300	57
2023-06-15	6.050	6.050	6.050	6.050	5.256	0
2023-06-14	6.050	6.050	6.050	6.050	5.256	0
2023-06-13	6.050	6.050	6.050	6.050	5.256	0
2023-06-12	6.050	6.050	6.050	6.050	5.256	0
2023-06-09	6.050	6.050	6.050	6.050	5.256	0
2023-06-08	6.050	6.050	6.050	6.050	5.256	0
2023-06-07	6.050	6.050	6.050	6.050	5.256	0
2023-06-06	6.050	6.050	6.050	6.050	5.256	0
2023-06-05	6.050	6.050	6.050	6.050	5.256	0
2023-06-02	6.050	6.050	6.050	6.050	5.256	0
2023-06-01	6.050	6.050	6.050	6.050	5.256	0
2023-05-31	6.050	6.050	6.050	6.050	5.256	0
2023-05-30	6.050	6.050	6.050	6.050	5.256	0
2023-05-29	6.050	6.050	6.050	6.050	5.256	0
2023-05-26	6.050	6.050	6.050	6.050	5.256	0
2023-05-25	6.050	6.050	6.050	6.050	5.256	0
2023-05-24	6.050	6.050	6.050	6.050	5.256	0
2023-05-23	6.050	6.050	6.050	6.050	5.256	0
2023-05-22	6.150	6.150	6.050	6.050	5.256	48
2023-05-19	6.050	6.050	6.050	6.050	5.256	0
2023-05-18	6.050	6.050	6.050	6.050	5.256	0
2023-05-17	6.050	6.050	6.050	6.050	5.256	0
2023-05-16	6.050	6.050	6.050	6.050	5.256	0
2023-05-15	6.050	6.050	6.050	6.050	5.256	0
2023-05-12	6.050	6.050	6.050	6.050	5.256	0
2023-05-11	6.050	6.050	6.050	6.050	5.256	0
2023-05-10	6.050	6.050	6.050	6.050	5.256	0
2023-05-09	6.050	6.050	6.050	6.050	5.256	0
2023-05-08	6.050	6.050	6.050	6.050	5.256	0
2023-05-05	6.050	6.050	6.050	6.050	5.256	0
2023-05-04	6.050	6.050	6.050	6.050	5.256	0
2023-05-03	6.100	6.100	6.050	6.050	5.256	60
2023-05-02	6.050	6.050	6.050	6.050	5.256	0
2023-04-28	6.050	6.050	6.050	6.050	5.256	0
2023-04-27	6.000	6.000	6.000	6.000	5.213	0
2023-04-26	6.000	6.000	6.000	6.000	5.213	0
2023-04-25	6.000	6.000	6.000	6.000	5.213	0
2023-04-24	6.000	6.000	6.000	6.000	5.213	0
2023-04-21	6.000	6.000	6.000	6.000	5.213	0
2023-04-20	6.000	6.000	6.000	6.000	5.213	0
2023-04-19	6.000	6.000	6.000	6.000	5.213	0
2023-04-18	6.000	6.000	6.000	6.000	5.213	0
2023-04-17	6.000	6.000	6.000	6.000	5.213	205
2023-04-14	6.100	6.100	6.100	6.100	5.300	0
2023-04-13	6.150	6.150	6.150	6.150	5.343	0
2023-04-12	6.150	6.150	6.150	6.150	5.343	0
2023-04-11	6.150	6.150	6.150	6.150	5.343	0
2023-04-06	6.150	6.150	6.150	6.150	5.343	0
2023-04-05	6.150	6.150	6.150	6.150	5.343	0
2023-04-04	6.150	6.150	6.150	6.150	5.343	0

← NewerPage 15 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.