SM Wirtschaftsberatungs AG (ETR:SMWN)
Germany · Delayed Price · Currency is EUR 4.560
0.00 (0.00%)
Oct 8, 2026, 5:35 PM CET
ETR:SMWN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 200 |
| Oct 7, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Oct 6, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Oct 5, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Oct 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Oct 1, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Sep 30, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Sep 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | - |
| Sep 28, 2026 | 4.48 | 4.56 | 4.48 | 4.56 | 4.56 | 1.79% | 200 |
| Sep 25, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Sep 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Sep 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Sep 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Sep 21, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Sep 18, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | - | - |
| Sep 17, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | - | - |
| Sep 16, 2026 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Sep 15, 2026 | 4.46 | 4.68 | 4.46 | 4.56 | 4.56 | 2.24% | 212 |
| Sep 14, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.45% | 200 |
| Sep 11, 2026 | 4.48 | 4.60 | 4.48 | 4.48 | 4.48 | - | 2,162 |
| Sep 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Sep 9, 2026 | 4.48 | 4.52 | 4.46 | 4.52 | 4.52 | 1.35% | 1,544 |
| Sep 8, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | - | - |
| Sep 7, 2026 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.45% | - |
| Sep 4, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.88% | - |
| Sep 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Sep 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Sep 1, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Aug 31, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Aug 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% | - |
| Aug 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Aug 26, 2026 | 4.48 | 4.54 | 4.42 | 4.48 | 4.48 | 0.90% | 1,177 |
| Aug 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Aug 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| 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 | - | - |