SM Wirtschaftsberatungs AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-21	4.660	4.660	4.660	4.660	4.417	12
2025-02-20	4.660	4.660	4.660	4.660	4.417	0
2025-02-19	4.660	4.660	4.660	4.660	4.417	0
2025-02-18	4.780	4.780	4.600	4.660	4.417	259
2025-02-17	4.700	4.700	4.700	4.700	4.455	0
2025-02-14	4.700	4.700	4.700	4.700	4.455	0
2025-02-13	4.700	4.700	4.700	4.700	4.455	0
2025-02-12	4.700	4.700	4.700	4.700	4.455	0
2025-02-11	4.700	4.700	4.700	4.700	4.455	0
2025-02-10	4.700	4.700	4.700	4.700	4.455	0
2025-02-07	4.700	4.700	4.700	4.700	4.455	0
2025-02-06	4.620	4.620	4.600	4.620	4.380	64
2025-02-05	4.700	4.700	4.700	4.700	4.455	0
2025-02-04	4.680	4.680	4.680	4.680	4.436	0
2025-02-03	4.700	4.700	4.700	4.700	4.455	0
2025-01-31	4.780	4.780	4.700	4.700	4.455	142
2025-01-30	4.700	4.700	4.700	4.700	4.455	0
2025-01-29	4.760	4.760	4.680	4.680	4.436	100
2025-01-28	4.880	4.880	4.880	4.880	4.626	0
2025-01-27	4.880	4.880	4.880	4.880	4.626	0
2025-01-24	4.880	4.880	4.880	4.880	4.626	0
2025-01-23	4.880	4.880	4.880	4.880	4.626	0
2025-01-22	4.880	4.880	4.880	4.880	4.626	0
2025-01-21	4.880	4.880	4.880	4.880	4.626	0
2025-01-20	4.880	4.880	4.880	4.880	4.626	0
2025-01-17	4.880	4.880	4.880	4.880	4.626	0
2025-01-16	4.880	4.880	4.880	4.880	4.626	0
2025-01-15	4.880	4.880	4.880	4.880	4.626	0
2025-01-14	4.880	4.880	4.880	4.880	4.626	0
2025-01-13	4.880	4.880	4.880	4.880	4.626	0
2025-01-10	4.880	4.880	4.880	4.880	4.626	0
2025-01-09	4.880	4.880	4.880	4.880	4.626	0
2025-01-08	4.880	4.880	4.880	4.880	4.626	0
2025-01-07	4.980	4.980	4.880	4.880	4.626	250
2025-01-06	4.880	4.880	4.880	4.880	4.626	0
2025-01-03	4.880	4.880	4.880	4.880	4.626	0
2025-01-02	4.880	4.880	4.880	4.880	4.626	0
2024-12-30	4.980	5.200	4.780	4.780	4.531	3,793
2024-12-27	5.200	5.200	4.960	4.960	4.702	1,944
2024-12-23	5.250	5.250	5.250	5.250	4.977	0
2024-12-20	5.400	5.400	5.300	5.300	5.024	885
2024-12-19	5.500	5.550	5.500	5.550	5.261	500
2024-12-18	5.600	5.600	5.600	5.600	5.308	0
2024-12-17	5.600	5.600	5.550	5.600	5.308	250
2024-12-16	5.650	5.650	5.650	5.650	5.356	0
2024-12-13	5.650	5.650	5.650	5.650	5.356	0
2024-12-12	5.650	5.650	5.650	5.650	5.356	0
2024-12-11	5.750	5.750	5.750	5.750	5.451	0
2024-12-10	5.600	5.600	5.600	5.600	5.308	0
2024-12-09	5.600	5.600	5.600	5.600	5.308	393
2024-12-06	5.700	5.700	5.700	5.700	5.403	0
2024-12-05	5.700	5.700	5.700	5.700	5.403	0
2024-12-04	5.700	5.700	5.700	5.700	5.403	0
2024-12-03	5.700	5.700	5.700	5.700	5.403	870
2024-12-02	5.750	5.750	5.750	5.750	5.451	0
2024-11-29	5.750	5.750	5.750	5.750	5.451	0

← NewerPage 8 of 22 · 1,282 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.