SM Wirtschaftsberatungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	4.780	4.780	4.780	4.780	4.726	0
2026-05-07	4.780	4.780	4.780	4.780	4.726	0
2026-05-06	4.780	4.780	4.780	4.780	4.726	0
2026-05-05	4.780	4.780	4.780	4.780	4.726	0
2026-05-04	4.780	4.780	4.780	4.780	4.726	0
2026-04-30	4.760	4.780	4.760	4.780	4.726	400
2026-04-29	4.880	4.880	4.880	4.880	4.825	0
2026-04-28	4.880	4.880	4.880	4.880	4.825	0
2026-04-27	4.880	4.880	4.880	4.880	4.825	0
2026-04-24	4.760	4.880	4.760	4.880	4.825	10
2026-04-23	4.880	4.880	4.880	4.880	4.825	0
2026-04-22	4.880	4.880	4.880	4.880	4.825	0
2026-04-21	4.880	4.880	4.880	4.880	4.825	0
2026-04-20	4.880	4.880	4.880	4.880	4.825	0
2026-04-17	4.880	4.880	4.880	4.880	4.825	0
2026-04-16	4.880	4.880	4.880	4.880	4.825	0
2026-04-15	4.880	4.880	4.880	4.880	4.825	0
2026-04-14	4.880	4.880	4.880	4.880	4.825	0
2026-04-13	4.880	4.880	4.880	4.880	4.825	0
2026-04-10	4.780	4.880	4.780	4.880	4.825	99
2026-04-09	4.820	4.820	4.820	4.820	4.766	0
2026-04-08	5.000	5.000	4.820	4.820	4.766	87
2026-04-07	4.880	4.880	4.880	4.880	4.825	0
2026-04-02	4.920	4.920	4.920	4.920	4.865	0
2026-04-01	4.920	4.920	4.920	4.920	4.865	0
2026-03-31	4.900	4.900	4.900	4.900	4.845	0
2026-03-30	4.920	4.920	4.920	4.920	4.865	0
2026-03-27	4.860	4.920	4.860	4.920	4.865	177
2026-03-26	4.980	4.980	4.980	4.980	4.924	0
2026-03-25	5.000	5.000	5.000	5.000	4.944	0
2026-03-24	5.000	5.000	5.000	5.000	4.944	0
2026-03-23	5.000	5.000	5.000	5.000	4.944	0
2026-03-20	5.000	5.000	5.000	5.000	4.944	0
2026-03-19	4.960	4.960	4.960	4.960	4.904	0
2026-03-18	5.000	5.000	5.000	5.000	4.944	0
2026-03-17	5.000	5.000	5.000	5.000	4.944	0
2026-03-16	4.900	5.000	4.900	5.000	4.944	8
2026-03-13	4.980	4.980	4.980	4.980	4.924	0
2026-03-12	4.980	4.980	4.980	4.980	4.924	0
2026-03-11	5.000	5.000	4.980	4.980	4.924	1,060
2026-03-10	5.100	5.100	5.100	5.100	5.043	0
2026-03-09	5.100	5.100	5.100	5.100	5.043	0
2026-03-06	5.200	5.200	5.100	5.100	5.043	200
2026-03-05	5.100	5.100	5.100	5.100	5.043	1,000
2026-03-04	5.200	5.200	5.200	5.200	5.141	0
2026-03-03	5.200	5.200	5.200	5.200	5.141	0
2026-03-02	5.200	5.200	5.200	5.200	5.141	0
2026-02-27	5.200	5.200	5.200	5.200	5.141	0
2026-02-26	5.200	5.200	5.200	5.200	5.141	0
2026-02-25	5.200	5.200	5.150	5.200	5.141	1,000
2026-02-24	5.300	5.300	5.300	5.300	5.240	0
2026-02-23	5.300	5.300	5.300	5.300	5.240	0
2026-02-20	5.300	5.300	5.300	5.300	5.240	0
2026-02-19	5.300	5.300	5.300	5.300	5.240	0
2026-02-18	5.300	5.300	5.300	5.300	5.240	0
2026-02-17	5.300	5.300	5.300	5.300	5.240	0
2026-02-16	5.300	5.300	5.300	5.300	5.240	0
2026-02-13	5.300	5.300	5.300	5.300	5.240	0
2026-02-12	5.300	5.300	5.300	5.300	5.240	0
2026-02-11	5.250	5.300	5.200	5.300	5.240	4

← NewerPage 3 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.