SM Wirtschaftsberatungs AG (ETR:SMWN)
Germany · Delayed Price · Currency is EUR 4.560
-0.020 (-0.44%)
Jun 24, 2026, 5:35 PM CET
ETR:SMWN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| May 8, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 6, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 5, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| May 4, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Apr 30, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | -2.05% | 400 |
| Apr 29, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 28, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 27, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 24, 2026 | 4.76 | 4.88 | 4.76 | 4.88 | 4.88 | - | 10 |
| Apr 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 21, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 17, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 16, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 15, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |
| Apr 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | - |