SM Wirtschaftsberatungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.420	4.420	4.420	4.420	4.370	0
2026-07-24	4.420	4.420	4.420	4.420	4.370	0
2026-07-23	4.420	4.420	4.420	4.420	4.370	0
2026-07-22	4.420	4.420	4.420	4.420	4.370	0
2026-07-21	4.420	4.420	4.420	4.420	4.370	0
2026-07-20	4.420	4.420	4.420	4.420	4.370	0
2026-07-17	4.420	4.420	4.420	4.420	4.370	0
2026-07-16	4.420	4.420	4.420	4.420	4.370	0
2026-07-15	4.420	4.420	4.420	4.420	4.370	0
2026-07-14	4.420	4.420	4.420	4.420	4.370	0
2026-07-13	4.420	4.420	4.420	4.420	4.370	0
2026-07-10	4.420	4.420	4.420	4.420	4.370	0
2026-07-09	4.420	4.420	4.420	4.420	4.370	750
2026-07-08	4.460	4.460	4.420	4.420	4.370	300
2026-07-07	4.580	4.580	4.580	4.580	4.528	0
2026-07-06	4.580	4.580	4.580	4.580	4.528	0
2026-07-03	4.680	4.680	4.580	4.580	4.528	50
2026-07-02	4.600	4.600	4.580	4.580	4.528	50
2026-07-01	4.580	4.580	4.580	4.580	4.528	0
2026-06-30	4.560	4.560	4.560	4.560	4.509	0
2026-06-29	4.580	4.580	4.580	4.580	4.528	0
2026-06-26	4.560	4.560	4.560	4.560	4.509	0
2026-06-25	4.560	4.560	4.560	4.560	4.509	0
2026-06-24	4.560	4.560	4.560	4.560	4.509	0
2026-06-23	4.580	4.580	4.580	4.580	4.528	0
2026-06-22	4.580	4.580	4.580	4.580	4.528	0
2026-06-19	4.580	4.580	4.580	4.580	4.528	0
2026-06-18	4.580	4.580	4.580	4.580	4.528	0
2026-06-17	4.580	4.580	4.580	4.580	4.528	0
2026-06-16	4.580	4.580	4.580	4.580	4.528	0
2026-06-15	4.580	4.580	4.580	4.580	4.528	0
2026-06-12	4.580	4.580	4.580	4.580	4.528	0
2026-06-11	4.580	4.580	4.580	4.580	4.528	0
2026-06-10	4.580	4.580	4.580	4.580	4.528	0
2026-06-09	4.580	4.580	4.580	4.580	4.528	0
2026-06-08	4.580	4.580	4.580	4.580	4.528	0
2026-06-05	4.580	4.580	4.580	4.580	4.528	0
2026-06-04	4.580	4.580	4.580	4.580	4.528	0
2026-06-03	4.520	4.520	4.520	4.520	4.469	0
2026-06-02	4.580	4.580	4.580	4.580	4.528	0
2026-06-01	4.580	4.580	4.580	4.580	4.528	0
2026-05-29	4.580	4.580	4.580	4.580	4.528	0
2026-05-28	4.580	4.580	4.580	4.580	4.528	0
2026-05-27	4.580	4.580	4.580	4.580	4.528	0
2026-05-26	4.580	4.580	4.580	4.580	4.528	0
2026-05-25	4.580	4.580	4.580	4.580	4.528	0
2026-05-22	4.580	4.580	4.580	4.580	4.528	0
2026-05-21	4.660	4.660	4.560	4.580	4.528	1,400
2026-05-20	4.780	4.780	4.780	4.780	4.726	0
2026-05-19	4.780	4.780	4.780	4.780	4.726	0
2026-05-18	4.780	4.780	4.780	4.780	4.726	0
2026-05-15	4.780	4.780	4.780	4.780	4.726	0
2026-05-14	4.780	4.780	4.780	4.780	4.726	0
2026-05-13	4.780	4.780	4.780	4.780	4.726	0
2026-05-12	4.780	4.780	4.780	4.780	4.726	0
2026-05-11	4.780	4.780	4.780	4.780	4.726	0
2026-05-08	4.780	4.780	4.780	4.780	4.726	0
2026-05-07	4.780	4.780	4.780	4.780	4.726	0
2026-05-06	4.780	4.780	4.780	4.780	4.726	0
2026-05-05	4.780	4.780	4.780	4.780	4.726	0

← NewerPage 2 of 22 · 1,278 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.