SM Wirtschaftsberatungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	6.350	6.350	6.350	6.350	5.517	0
2023-01-09	6.350	6.350	6.350	6.350	5.517	0
2023-01-06	6.350	6.350	6.350	6.350	5.517	0
2023-01-05	6.350	6.350	6.350	6.350	5.517	0
2023-01-04	6.300	6.300	6.300	6.300	5.474	0
2023-01-03	6.300	6.300	6.300	6.300	5.474	0
2023-01-02	6.300	6.300	6.300	6.300	5.474	0
2022-12-30	6.350	6.350	6.350	6.350	5.517	0
2022-12-29	6.350	6.350	6.350	6.350	5.517	0
2022-12-28	6.350	6.350	6.350	6.350	5.517	0
2022-12-27	6.350	6.350	6.350	6.350	5.517	0
2022-12-23	6.350	6.350	6.350	6.350	5.517	0
2022-12-22	6.350	6.350	6.350	6.350	5.517	0
2022-12-21	6.350	6.350	6.350	6.350	5.517	0
2022-12-20	6.350	6.350	6.350	6.350	5.517	0
2022-12-19	6.350	6.350	6.350	6.350	5.517	0
2022-12-16	6.350	6.350	6.350	6.350	5.517	0
2022-12-15	6.350	6.350	6.350	6.350	5.517	0
2022-12-14	6.350	6.350	6.350	6.350	5.517	0
2022-12-13	6.350	6.350	6.350	6.350	5.517	0
2022-12-12	6.350	6.350	6.350	6.350	5.517	0
2022-12-09	6.350	6.350	6.350	6.350	5.517	0
2022-12-08	6.350	6.350	6.350	6.350	5.517	0
2022-12-07	6.350	6.350	6.350	6.350	5.517	0
2022-12-06	6.350	6.350	6.350	6.350	5.517	0
2022-12-05	6.350	6.350	6.350	6.350	5.517	0
2022-12-02	6.350	6.350	6.350	6.350	5.517	0
2022-12-01	6.350	6.350	6.350	6.350	5.517	0
2022-11-30	6.350	6.350	6.350	6.350	5.517	0
2022-11-29	6.350	6.350	6.350	6.350	5.517	0
2022-11-28	6.350	6.350	6.350	6.350	5.517	0
2022-11-25	6.350	6.350	6.350	6.350	5.517	0
2022-11-24	6.350	6.350	6.350	6.350	5.517	0
2022-11-23	6.350	6.350	6.350	6.350	5.517	0
2022-11-22	6.350	6.350	6.350	6.350	5.517	0
2022-11-21	6.350	6.350	6.350	6.350	5.517	0
2022-11-18	6.350	6.350	6.350	6.350	5.517	0
2022-11-17	6.350	6.350	6.350	6.350	5.517	0
2022-11-16	6.350	6.350	6.350	6.350	5.517	0
2022-11-15	6.350	6.350	6.350	6.350	5.517	0
2022-11-14	6.450	6.450	6.350	6.350	5.517	1,094
2022-11-11	6.550	6.550	6.550	6.550	5.691	0
2022-11-10	6.550	6.550	6.550	6.550	5.691	0
2022-11-09	6.550	6.550	6.550	6.550	5.691	0
2022-11-08	6.550	6.550	6.550	6.550	5.691	0
2022-11-07	6.550	6.550	6.550	6.550	5.691	0
2022-11-04	6.550	6.550	6.550	6.550	5.691	0
2022-11-03	6.550	6.550	6.550	6.550	5.691	0
2022-11-02	6.550	6.550	6.550	6.550	5.691	0
2022-11-01	6.550	6.550	6.550	6.550	5.691	0
2022-10-31	6.500	6.550	6.500	6.550	5.691	200
2022-10-28	6.550	6.550	6.550	6.550	5.691	0
2022-10-27	6.550	6.550	6.550	6.550	5.691	0
2022-10-26	6.550	6.550	6.550	6.550	5.691	0
2022-10-25	6.650	6.650	6.550	6.550	5.691	50
2022-10-24	6.550	6.550	6.550	6.550	5.691	525
2022-10-21	6.150	6.450	6.150	6.450	5.604	875
2022-10-20	6.050	6.050	6.050	6.050	5.256	0
2022-10-19	6.050	6.050	6.050	6.050	5.256	0
2022-10-18	5.900	6.050	5.900	6.050	5.256	901

← NewerPage 17 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.