SM Wirtschaftsberatungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-08-13	6.150	6.250	6.150	6.250	6.180	50
2025-08-12	6.250	6.250	6.250	6.250	6.180	0
2025-08-11	6.050	6.350	6.050	6.300	6.229	98
2025-08-08	6.150	6.150	6.150	6.150	6.081	0
2025-08-07	6.300	6.300	6.100	6.150	6.081	1,767
2025-08-06	6.200	6.250	6.200	6.250	6.180	794
2025-08-05	6.100	6.100	6.100	6.100	6.031	0
2025-08-04	6.300	6.300	6.300	6.300	5.972	0
2025-08-01	6.300	6.300	6.300	6.300	5.972	0
2025-07-31	6.300	6.300	6.300	6.300	5.972	0
2025-07-30	6.300	6.300	6.300	6.300	5.972	0
2025-07-29	6.300	6.550	6.150	6.300	5.972	3,836
2025-07-28	6.250	6.250	6.250	6.250	5.925	0
2025-07-25	6.250	6.250	6.250	6.250	5.925	0
2025-07-24	6.250	6.250	6.250	6.250	5.925	0
2025-07-23	6.250	6.250	6.250	6.250	5.925	0
2025-07-22	6.300	6.300	6.250	6.250	5.925	2
2025-07-21	6.550	6.550	6.550	6.550	6.209	0
2025-07-18	6.450	6.550	6.450	6.550	6.209	2
2025-07-17	6.550	6.700	6.550	6.550	6.209	640
2025-07-16	7.050	7.050	7.050	7.050	6.683	0
2025-07-15	6.850	7.050	6.850	7.050	6.683	1,815
2025-07-14	5.050	5.050	5.050	5.050	4.787	0
2025-07-11	5.050	5.050	5.050	5.050	4.787	0
2025-07-10	5.050	5.050	5.050	5.050	4.787	0
2025-07-09	4.900	5.050	4.900	5.050	4.787	1,940
2025-07-08	4.800	4.800	4.800	4.800	4.550	0
2025-07-07	4.800	4.800	4.800	4.800	4.550	0
2025-07-04	4.800	4.800	4.800	4.800	4.550	1,050
2025-07-03	4.620	4.700	4.600	4.700	4.455	1,300
2025-07-02	4.700	4.700	4.700	4.700	4.455	0
2025-07-01	4.700	4.700	4.700	4.700	4.455	0
2025-06-30	4.700	4.700	4.700	4.700	4.455	0
2025-06-27	4.700	4.700	4.700	4.700	4.455	0
2025-06-26	4.800	4.800	4.700	4.700	4.455	100
2025-06-25	4.700	4.700	4.700	4.700	4.455	0
2025-06-24	4.700	4.700	4.700	4.700	4.455	0
2025-06-23	4.700	4.700	4.700	4.700	4.455	0
2025-06-20	4.700	4.700	4.700	4.700	4.455	0
2025-06-19	4.700	4.700	4.700	4.700	4.455	0
2025-06-18	4.800	4.800	4.700	4.700	4.455	45
2025-06-17	4.800	4.800	4.700	4.700	4.455	102
2025-06-16	4.620	4.780	4.620	4.700	4.455	80
2025-06-13	4.800	4.800	4.800	4.800	4.550	0
2025-06-12	4.800	4.800	4.800	4.800	4.550	0
2025-06-11	4.800	4.800	4.800	4.800	4.550	0
2025-06-10	4.800	4.800	4.800	4.800	4.550	0
2025-06-09	4.800	4.800	4.800	4.800	4.550	0
2025-06-06	4.800	4.800	4.800	4.800	4.550	0
2025-06-05	4.800	4.800	4.800	4.800	4.550	0
2025-06-04	4.800	4.800	4.800	4.800	4.550	0
2025-06-03	4.800	4.800	4.800	4.800	4.550	0
2025-06-02	4.800	4.800	4.800	4.800	4.550	0
2025-05-30	4.800	4.800	4.800	4.800	4.550	0
2025-05-29	4.800	4.800	4.800	4.800	4.550	0
2025-05-28	4.800	4.800	4.800	4.800	4.550	0

← NewerPage 6 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.