SM Wirtschaftsberatungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	5.350	5.350	5.350	5.350	5.290	0
2026-02-03	5.350	5.350	5.350	5.350	5.290	0
2026-02-02	5.400	5.400	5.400	5.400	5.339	0
2026-01-30	5.400	5.400	5.400	5.400	5.339	0
2026-01-29	5.300	5.400	5.300	5.400	5.339	0
2026-01-28	5.500	5.500	5.400	5.400	5.339	20
2026-01-27	5.400	5.400	5.400	5.400	5.339	0
2026-01-26	5.400	5.400	5.400	5.400	5.339	0
2026-01-23	5.400	5.400	5.400	5.400	5.339	0
2026-01-22	5.500	5.500	5.400	5.400	5.339	10
2026-01-21	5.400	5.400	5.400	5.400	5.339	0
2026-01-20	5.400	5.400	5.400	5.400	5.339	0
2026-01-19	5.400	5.400	5.400	5.400	5.339	0
2026-01-16	5.400	5.400	5.400	5.400	5.339	0
2026-01-15	5.300	5.400	5.300	5.400	5.339	1
2026-01-14	5.500	5.500	5.400	5.400	5.339	94
2026-01-13	5.400	5.400	5.400	5.400	5.339	0
2026-01-12	5.400	5.400	5.400	5.400	5.339	0
2026-01-09	5.400	5.400	5.400	5.400	5.339	0
2026-01-08	5.400	5.400	5.400	5.400	5.339	0
2026-01-07	5.400	5.400	5.400	5.400	5.339	0
2026-01-06	5.400	5.400	5.400	5.400	5.339	0
2026-01-05	5.400	5.400	5.400	5.400	5.339	0
2026-01-02	5.450	5.450	5.450	5.450	5.389	0
2025-12-30	5.600	5.600	5.600	5.600	5.537	0
2025-12-29	5.600	5.600	5.600	5.600	5.537	0
2025-12-23	5.600	5.600	5.600	5.600	5.537	0
2025-12-22	5.550	5.600	5.550	5.600	5.537	1,217
2025-12-19	5.650	5.650	5.650	5.650	5.586	0
2025-12-18	5.650	5.650	5.650	5.650	5.586	0
2025-12-17	5.650	5.650	5.650	5.650	5.586	0
2025-12-16	5.650	5.650	5.650	5.650	5.586	0
2025-12-15	5.650	5.650	5.650	5.650	5.586	0
2025-12-12	5.650	5.650	5.650	5.650	5.586	0
2025-12-11	5.650	5.650	5.650	5.650	5.586	0
2025-12-10	5.650	5.650	5.650	5.650	5.586	0
2025-12-09	5.650	5.650	5.650	5.650	5.586	0
2025-12-08	5.700	5.700	5.700	5.700	5.636	0
2025-12-05	5.700	5.700	5.700	5.700	5.636	0
2025-12-04	5.700	5.700	5.700	5.700	5.636	0
2025-12-03	5.600	5.700	5.550	5.700	5.636	419
2025-12-02	5.700	5.700	5.700	5.700	5.636	0
2025-12-01	5.700	5.700	5.700	5.700	5.636	0
2025-11-28	5.700	5.700	5.700	5.700	5.636	0
2025-11-27	5.700	5.700	5.700	5.700	5.636	0
2025-11-26	5.700	5.700	5.700	5.700	5.636	0
2025-11-25	5.700	5.700	5.700	5.700	5.636	0
2025-11-24	5.700	5.700	5.700	5.700	5.636	0
2025-11-21	5.700	5.700	5.700	5.700	5.636	0
2025-11-20	5.700	5.700	5.700	5.700	5.636	0
2025-11-19	5.700	5.700	5.700	5.700	5.636	0
2025-11-18	5.700	5.700	5.700	5.700	5.636	0
2025-11-17	5.600	5.700	5.600	5.700	5.636	11
2025-11-14	5.700	5.700	5.700	5.700	5.636	0
2025-11-13	5.700	5.700	5.700	5.700	5.636	0
2025-11-12	5.700	5.700	5.700	5.700	5.636	0
2025-11-11	5.700	5.700	5.700	5.700	5.636	0
2025-11-10	5.700	5.700	5.700	5.700	5.636	0
2025-11-07	5.700	5.700	5.700	5.700	5.636	0
2025-11-06	5.700	5.700	5.700	5.700	5.636	0

← NewerPage 4 of 5 · 253 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.