SM Wirtschaftsberatungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	5.800	5.800	5.700	5.700	5.636	9
2025-11-04	5.800	5.800	5.700	5.700	5.636	67
2025-11-03	5.600	5.700	5.600	5.700	5.636	100
2025-10-31	5.800	5.800	5.800	5.800	5.735	0
2025-10-30	5.800	5.800	5.800	5.800	5.735	2
2025-10-29	5.800	5.800	5.800	5.800	5.735	0
2025-10-28	5.600	5.800	5.600	5.800	5.735	2,151
2025-10-27	5.700	5.700	5.700	5.700	5.636	863
2025-10-24	5.800	5.800	5.800	5.800	5.735	247
2025-10-23	5.900	5.900	5.900	5.900	5.834	0
2025-10-22	5.900	5.900	5.900	5.900	5.834	0
2025-10-21	5.900	5.900	5.900	5.900	5.834	0
2025-10-20	5.900	5.900	5.900	5.900	5.834	170
2025-10-17	5.800	5.800	5.800	5.800	5.735	0
2025-10-16	5.800	5.800	5.800	5.800	5.735	0
2025-10-15	5.900	5.900	5.700	5.800	5.735	16
2025-10-14	5.800	5.800	5.800	5.800	5.735	0
2025-10-13	5.800	5.800	5.800	5.800	5.735	0
2025-10-10	5.800	5.800	5.800	5.800	5.735	0
2025-10-09	5.800	5.800	5.800	5.800	5.735	0
2025-10-08	5.800	5.800	5.800	5.800	5.735	0
2025-10-07	5.800	5.800	5.800	5.800	5.735	0
2025-10-06	5.900	5.900	5.800	5.800	5.735	2
2025-10-03	5.800	5.800	5.800	5.800	5.735	0
2025-10-02	5.800	5.800	5.800	5.800	5.735	0
2025-10-01	5.800	5.800	5.800	5.800	5.735	0
2025-09-30	5.800	5.800	5.800	5.800	5.735	0
2025-09-29	5.800	5.800	5.800	5.800	5.735	0
2025-09-26	5.800	5.800	5.800	5.800	5.735	0
2025-09-25	5.800	5.800	5.800	5.800	5.735	0
2025-09-24	5.800	5.800	5.800	5.800	5.735	0
2025-09-23	5.800	5.800	5.800	5.800	5.735	0
2025-09-22	5.800	5.800	5.800	5.800	5.735	0
2025-09-19	6.000	6.000	5.800	5.800	5.735	1,100
2025-09-18	6.000	6.100	6.000	6.100	6.031	2
2025-09-17	6.100	6.100	6.100	6.100	6.031	0
2025-09-16	6.100	6.100	6.100	6.100	6.031	0
2025-09-15	6.100	6.100	6.100	6.100	6.031	0
2025-09-12	6.100	6.100	6.100	6.100	6.031	0
2025-09-11	6.100	6.100	6.100	6.100	6.031	0
2025-09-10	6.100	6.100	6.100	6.100	6.031	0
2025-09-09	6.100	6.100	6.100	6.100	6.031	0
2025-09-08	6.100	6.100	6.100	6.100	6.031	0
2025-09-05	6.100	6.100	6.100	6.100	6.031	0
2025-09-04	6.100	6.100	6.100	6.100	6.031	0
2025-09-03	6.100	6.100	6.100	6.100	6.031	0
2025-09-02	6.100	6.100	6.100	6.100	6.031	0
2025-09-01	6.100	6.100	6.100	6.100	6.031	0
2025-08-29	6.100	6.100	6.100	6.100	6.031	0
2025-08-28	6.100	6.100	6.100	6.100	6.031	0
2025-08-27	6.100	6.100	6.100	6.100	6.031	0
2025-08-26	6.100	6.100	6.100	6.100	6.031	0
2025-08-25	6.100	6.100	6.100	6.100	6.031	0
2025-08-22	6.100	6.100	6.100	6.100	6.031	500
2025-08-21	6.200	6.200	6.200	6.200	6.130	0
2025-08-20	6.200	6.200	6.200	6.200	6.130	0
2025-08-19	6.200	6.200	6.200	6.200	6.130	0
2025-08-18	6.150	6.200	6.150	6.200	6.130	100
2025-08-15	6.250	6.250	6.250	6.250	6.180	0
2025-08-14	6.250	6.250	6.250	6.250	6.180	0

← NewerPage 5 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.