SM Wirtschaftsberatungs AG (ETR:SMWN)
Germany · Delayed Price · Currency is EUR 4.420
0.00 (0.00%)
Jul 20, 2026, 5:35 PM CET
ETR:SMWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 14, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | 750 |
| Jul 8, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.42 | -3.49% | 300 |
| Jul 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jul 3, 2026 | 4.68 | 4.68 | 4.58 | 4.58 | 4.58 | - | 50 |
| Jul 2, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.58 | - | 50 |
| Jul 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Jun 30, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Jun 29, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Jun 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jun 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Jun 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | - |
| Jun 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 12, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 11, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 10, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 9, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 8, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 4, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | - |
| Jun 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.31% | - |
| Jun 2, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| Jun 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| May 29, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| May 28, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| May 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| May 26, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| May 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| May 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | - | - |
| May 21, 2026 | 4.66 | 4.66 | 4.56 | 4.58 | 4.58 | -4.18% | 1,400 |
| May 20, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 19, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 18, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 14, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 13, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 12, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |