SM Wirtschaftsberatungs AG (ETR:SMWN)
Germany · Delayed Price · Currency is EUR 4.440
0.00 (0.00%)
Aug 21, 2026, 11:15 PM CET
ETR:SMWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.83% | - |
| Aug 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Aug 18, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 2 |
| Aug 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.14% | - |
| Aug 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | -0.45% | - |
| Aug 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | - | - |
| Aug 7, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | - | - |
| Aug 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | - | - |
| Aug 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | - | - |
| Aug 4, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | 0.45% | - |
| Aug 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.39 | -0.45% | - |
| Jul 31, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.41 | - | - |
| Jul 30, 2026 | 4.30 | 4.46 | 4.30 | 4.46 | 4.41 | 0.90% | 2,940 |
| Jul 29, 2026 | 4.50 | 4.50 | 4.42 | 4.42 | 4.37 | - | 100 |
| Jul 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | - | - |
| Jul 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | - | - |
| Jul 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | - | - |
| Jul 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | - | - |
| Jul 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | - | - |
| Jul 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | - | - |
| Jul 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | - | - |
| Jul 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | - | - |
| Jul 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | - | - |
| Jul 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | - | - |
| Jul 14, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | - | - |
| Jul 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | - | - |
| Jul 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | - | - |
| Jul 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | - | 750 |
| Jul 8, 2026 | 4.46 | 4.46 | 4.42 | 4.42 | 4.37 | -3.49% | 300 |
| Jul 7, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | - | - |
| Jul 6, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | - | - |
| Jul 3, 2026 | 4.68 | 4.68 | 4.58 | 4.58 | 4.53 | - | 50 |
| Jul 2, 2026 | 4.60 | 4.60 | 4.58 | 4.58 | 4.53 | - | 50 |
| Jul 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | 0.44% | - |
| Jun 30, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | -0.44% | - |
| Jun 29, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | 0.44% | - |
| Jun 26, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | - | - |
| Jun 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | - | - |
| Jun 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | -0.44% | - |
| Jun 23, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | - | - |
| Jun 22, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | - | - |
| Jun 19, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | - | - |
| Jun 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | - | - |
| Jun 17, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | - | - |
| Jun 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | - | - |
| Jun 15, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.53 | - | - |