SM Wirtschaftsberatungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	6.300	6.300	6.300	6.300	5.258	0
2022-02-02	6.300	6.300	6.300	6.300	5.258	0
2022-02-01	6.250	6.300	6.250	6.300	5.258	850
2022-01-31	6.200	6.200	6.200	6.200	5.175	0
2022-01-28	6.200	6.200	6.200	6.200	5.175	0
2022-01-27	6.200	6.200	6.200	6.200	5.175	0
2022-01-26	6.250	6.250	6.150	6.150	5.133	200
2022-01-25	6.150	6.150	6.150	6.150	5.133	0
2022-01-24	6.350	6.350	6.150	6.150	5.133	787
2022-01-21	6.350	6.350	6.350	6.350	5.300	0
2022-01-20	6.350	6.350	6.350	6.350	5.300	0
2022-01-19	6.350	6.350	6.350	6.350	5.300	0
2022-01-18	6.350	6.350	6.350	6.350	5.300	50
2022-01-17	6.400	6.400	6.400	6.400	5.341	799
2022-01-14	6.400	6.400	6.400	6.400	5.341	0
2022-01-13	6.400	6.400	6.400	6.400	5.341	0
2022-01-12	6.400	6.400	6.400	6.400	5.341	0
2022-01-11	6.400	6.400	6.400	6.400	5.341	0
2022-01-10	6.400	6.400	6.400	6.400	5.341	0
2022-01-07	6.400	6.400	6.400	6.400	5.341	0
2022-01-06	6.400	6.400	6.400	6.400	5.341	0
2022-01-05	6.400	6.400	6.400	6.400	5.341	0
2022-01-04	6.400	6.400	6.400	6.400	5.341	0
2022-01-03	6.450	6.450	6.400	6.450	5.383	1,336
2021-12-30	6.450	6.550	6.450	6.500	5.425	1,000
2021-12-29	6.450	6.450	6.450	6.450	5.383	0
2021-12-28	6.450	6.450	6.450	6.450	5.383	0
2021-12-27	6.400	6.400	6.400	6.400	5.341	0
2021-12-23	6.350	6.400	6.350	6.400	5.341	25
2021-12-22	6.400	6.400	6.400	6.400	5.341	0
2021-12-21	6.400	6.400	6.400	6.400	5.341	0
2021-12-20	6.400	6.400	6.400	6.400	5.341	0
2021-12-17	6.400	6.400	6.400	6.400	5.341	0
2021-12-16	6.450	6.450	6.400	6.400	5.341	130
2021-12-15	6.400	6.400	6.400	6.400	5.341	0
2021-12-14	6.400	6.400	6.400	6.400	5.341	0
2021-12-13	6.400	6.400	6.400	6.400	5.341	0
2021-12-10	6.400	6.400	6.400	6.400	5.341	0
2021-12-09	6.400	6.400	6.400	6.400	5.341	0
2021-12-08	6.400	6.400	6.400	6.400	5.341	0
2021-12-07	6.400	6.400	6.400	6.400	5.341	0
2021-12-06	6.450	6.450	6.400	6.400	5.341	1,000
2021-12-03	6.500	6.500	6.500	6.500	5.425	0
2021-12-02	6.500	6.500	6.500	6.500	5.425	0
2021-12-01	6.550	6.550	6.550	6.550	5.467	0
2021-11-30	6.600	6.600	6.600	6.600	5.508	0
2021-11-29	6.600	6.600	6.600	6.600	5.508	0
2021-11-26	6.600	6.600	6.600	6.600	5.508	0
2021-11-25	6.600	6.600	6.600	6.600	5.508	0
2021-11-24	6.550	6.650	6.550	6.650	5.550	600
2021-11-23	6.650	6.650	6.650	6.650	5.550	0
2021-11-22	6.650	6.650	6.650	6.650	5.550	0
2021-11-19	6.650	6.650	6.650	6.650	5.550	0
2021-11-18	6.750	6.800	6.700	6.700	5.592	1,500
2021-11-17	6.650	6.650	6.650	6.650	5.550	0
2021-11-16	6.500	6.500	6.500	6.500	5.425	100
2021-11-15	6.500	6.500	6.400	6.400	5.341	200
2021-11-12	6.400	6.400	6.400	6.400	5.341	0
2021-11-11	6.400	6.400	6.400	6.400	5.341	0
2021-11-10	6.550	6.550	6.400	6.400	5.341	1,000

← NewerPage 21 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.