SM Wirtschaftsberatungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	4.800	4.800	4.800	4.800	4.550	0
2025-05-20	4.800	4.800	4.800	4.800	4.550	0
2025-05-19	4.800	4.800	4.800	4.800	4.550	0
2025-05-16	4.800	4.800	4.800	4.800	4.550	0
2025-05-15	4.800	4.800	4.800	4.800	4.550	0
2025-05-14	4.800	4.800	4.800	4.800	4.550	0
2025-05-13	4.800	4.800	4.800	4.800	4.550	0
2025-05-12	4.800	4.800	4.800	4.800	4.550	0
2025-05-09	4.800	4.800	4.800	4.800	4.550	0
2025-05-08	4.720	4.800	4.720	4.800	4.550	205
2025-05-07	4.800	4.800	4.800	4.800	4.550	1,164
2025-05-06	4.600	4.760	4.600	4.760	4.512	1,465
2025-05-05	4.700	4.700	4.700	4.700	4.455	0
2025-05-02	4.700	4.700	4.700	4.700	4.455	0
2025-04-30	4.700	4.700	4.700	4.700	4.455	0
2025-04-29	4.700	4.700	4.700	4.700	4.455	0
2025-04-28	4.760	4.760	4.760	4.760	4.512	0
2025-04-25	4.760	4.760	4.760	4.760	4.512	0
2025-04-24	4.700	4.700	4.700	4.700	4.455	0
2025-04-23	4.700	4.700	4.700	4.700	4.455	0
2025-04-22	4.700	4.700	4.700	4.700	4.455	0
2025-04-17	4.700	4.700	4.700	4.700	4.455	0
2025-04-16	4.700	4.700	4.700	4.700	4.455	0
2025-04-15	4.700	4.700	4.700	4.700	4.455	0
2025-04-14	4.700	4.700	4.700	4.700	4.455	0
2025-04-11	4.700	4.700	4.700	4.700	4.455	0
2025-04-10	4.720	4.720	4.720	4.720	4.474	0
2025-04-09	4.720	4.720	4.720	4.720	4.474	0
2025-04-08	4.740	4.740	4.720	4.720	4.474	100
2025-04-07	4.740	4.740	4.720	4.720	4.474	100
2025-04-04	4.780	4.780	4.780	4.780	4.531	0
2025-04-03	4.780	4.780	4.780	4.780	4.531	0
2025-04-02	4.780	4.780	4.780	4.780	4.531	0
2025-04-01	4.780	4.780	4.780	4.780	4.531	0
2025-03-31	4.780	4.780	4.720	4.720	4.474	2
2025-03-28	4.720	4.720	4.720	4.720	4.474	0
2025-03-27	4.620	4.740	4.620	4.740	4.493	5
2025-03-26	4.720	4.720	4.720	4.720	4.474	0
2025-03-25	4.720	4.720	4.720	4.720	4.474	0
2025-03-24	4.720	4.720	4.720	4.720	4.474	0
2025-03-21	4.720	4.720	4.720	4.720	4.474	0
2025-03-20	4.680	4.700	4.660	4.700	4.455	1,000
2025-03-19	4.760	4.760	4.760	4.760	4.512	0
2025-03-18	4.760	4.760	4.760	4.760	4.512	0
2025-03-17	4.760	4.760	4.760	4.760	4.512	0
2025-03-14	4.760	4.760	4.760	4.760	4.512	0
2025-03-13	4.760	4.760	4.760	4.760	4.512	0
2025-03-12	4.860	4.860	4.760	4.760	4.512	200
2025-03-11	4.500	4.800	4.500	4.760	4.512	5,295
2025-03-10	4.400	4.400	4.400	4.400	4.171	0
2025-03-07	4.480	4.480	4.400	4.400	4.171	250
2025-03-06	4.400	4.400	4.400	4.400	4.171	0
2025-03-05	4.400	4.400	4.400	4.400	4.171	0
2025-03-04	4.400	4.400	4.400	4.400	4.171	0
2025-03-03	4.500	4.500	4.500	4.500	4.266	0
2025-02-28	4.500	4.500	4.500	4.500	4.266	200
2025-02-27	4.500	4.500	4.500	4.500	4.266	0
2025-02-26	4.500	4.500	4.500	4.500	4.266	0
2025-02-25	4.580	4.600	4.500	4.500	4.266	388
2025-02-24	4.560	4.560	4.460	4.500	4.266	1,420

← NewerPage 7 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.