Schwälbchen Molkerei Jakob Berz AG (FRA:SMB)
Germany · Delayed Price · Currency is EUR 45.20
0.00 (0.00%)
Last updated: Jul 3, 2026, 8:41 AM CET
FRA:SMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 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 | - | - |
| Jun 12, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - | - |
| Jun 11, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Jun 10, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.88% | - |
| Jun 9, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 0.44% | - |
| Jun 8, 2026 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | 0.44% | - |
| Jun 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 20 |
| Jun 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 3 |
| Jun 3, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 10 |
| Jun 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Jun 1, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 27, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 25, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 22, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 21, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 20, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 6 |
| May 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 15, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 14, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 11, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 8, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 6, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| May 4, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 5 |
| Apr 30, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Apr 29, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Apr 28, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | - |
| Apr 27, 2026 | 42.40 | 45.00 | 42.40 | 45.00 | 45.00 | 7.40% | - |
| Apr 24, 2026 | 45.00 | 45.00 | 42.40 | 42.40 | 41.90 | - | 15 |