Schwälbchen Molkerei Jakob Berz AG (FRA:SMB)
Germany · Delayed Price · Currency is EUR 43.00
0.00 (0.00%)
Last updated: Sep 4, 2026, 8:03 AM CET
FRA:SMB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 2, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Sep 1, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 31, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 28, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 27, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 26, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -9.28% | 200 |
| Aug 11, 2026 | 43.00 | 47.40 | 43.00 | 47.40 | 47.40 | 10.23% | 50 |
| Aug 10, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 7, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 6, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 5, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | - |
| Aug 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 0.47% | 43 |
| Aug 3, 2026 | 43.00 | 43.00 | 42.80 | 42.80 | 42.80 | -4.89% | 157 |
| Jul 31, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 24, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 23, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jul 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | - |
| Jul 21, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jul 20, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jul 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jul 16, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jul 15, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jul 14, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jul 13, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jul 10, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jul 9, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jul 8, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jul 7, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jul 6, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jul 3, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jul 2, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jul 1, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jun 30, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jun 29, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jun 26, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jun 25, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jun 24, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jun 23, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jun 22, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jun 19, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jun 18, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jun 17, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jun 16, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jun 15, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |