SM Wirtschaftsberatungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.560	4.560	4.440	4.520	4.520	160
2026-10-16	4.560	4.560	4.560	4.560	4.560	200
2026-10-15	4.560	4.560	4.560	4.560	4.560	200
2026-10-14	4.560	4.560	4.560	4.560	4.560	200
2026-10-13	4.560	4.560	4.560	4.560	4.560	200
2026-10-12	4.560	4.560	4.560	4.560	4.560	0
2026-10-09	4.560	4.560	4.560	4.560	4.560	200
2026-10-08	4.560	4.560	4.560	4.560	4.560	200
2026-10-07	4.560	4.560	4.560	4.560	4.560	200
2026-10-06	4.560	4.560	4.560	4.560	4.560	200
2026-10-05	4.560	4.560	4.560	4.560	4.560	200
2026-10-02	4.560	4.560	4.560	4.560	4.560	200
2026-10-01	4.560	4.560	4.560	4.560	4.560	200
2026-09-30	4.560	4.560	4.560	4.560	4.560	200
2026-09-29	4.560	4.560	4.560	4.560	4.560	200
2026-09-28	4.480	4.560	4.480	4.560	4.560	200
2026-09-25	4.480	4.480	4.480	4.480	4.480	212
2026-09-24	4.480	4.480	4.480	4.480	4.480	212
2026-09-23	4.480	4.480	4.480	4.480	4.480	212
2026-09-22	4.480	4.480	4.480	4.480	4.480	212
2026-09-21	4.480	4.480	4.480	4.480	4.480	212
2026-09-18	4.560	4.560	4.520	4.520	4.520	212
2026-09-17	4.560	4.560	4.520	4.520	4.520	0
2026-09-16	4.560	4.560	4.520	4.520	4.520	212
2026-09-15	4.460	4.680	4.460	4.560	4.560	212
2026-09-14	4.500	4.500	4.460	4.460	4.460	200
2026-09-11	4.480	4.600	4.480	4.480	4.480	2,162
2026-09-10	4.480	4.480	4.480	4.480	4.480	1,544
2026-09-09	4.480	4.520	4.460	4.520	4.520	1,544
2026-09-08	4.480	4.480	4.460	4.460	4.460	1,177
2026-09-07	4.480	4.480	4.460	4.460	4.460	0
2026-09-04	4.480	4.480	4.480	4.480	4.480	1,177
2026-09-03	4.520	4.520	4.520	4.520	4.520	1,177
2026-09-02	4.500	4.500	4.500	4.500	4.500	1,177
2026-09-01	4.480	4.480	4.480	4.480	4.480	1,177
2026-08-31	4.480	4.480	4.480	4.480	4.480	1,177
2026-08-28	4.480	4.480	4.480	4.480	4.480	0
2026-08-27	4.500	4.500	4.500	4.500	4.500	1,177
2026-08-26	4.480	4.540	4.420	4.480	4.480	1,177
2026-08-25	4.440	4.440	4.440	4.440	4.440	2
2026-08-24	4.440	4.440	4.440	4.440	4.440	0
2026-08-21	4.440	4.440	4.440	4.440	4.440	2
2026-08-20	4.440	4.440	4.440	4.440	4.440	2
2026-08-19	4.360	4.360	4.360	4.360	4.360	2
2026-08-18	4.440	4.440	4.440	4.440	4.440	2
2026-08-17	4.440	4.440	4.440	4.440	4.440	2
2026-08-14	4.440	4.440	4.440	4.440	4.440	0
2026-08-13	4.440	4.440	4.440	4.440	4.440	2
2026-08-12	4.440	4.440	4.440	4.440	4.440	0
2026-08-11	4.440	4.440	4.440	4.440	4.390	0
2026-08-10	4.460	4.460	4.460	4.460	4.410	0
2026-08-07	4.460	4.460	4.460	4.460	4.410	0
2026-08-06	4.460	4.460	4.460	4.460	4.410	0
2026-08-05	4.460	4.460	4.460	4.460	4.410	0
2026-08-04	4.460	4.460	4.460	4.460	4.410	0
2026-08-03	4.440	4.440	4.440	4.440	4.390	0
2026-07-31	4.460	4.460	4.460	4.460	4.410	0
2026-07-30	4.300	4.460	4.300	4.460	4.410	2,940
2026-07-29	4.500	4.500	4.420	4.420	4.370	100
2026-07-28	4.420	4.420	4.420	4.420	4.370	0

Page 1 of 2 · 66 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.