SM Wirtschaftsberatungs AG SMWN
XETR · Germany · Finance
€4.560.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.56 | 0.00% | €4.56 | €4.56 | €4.56 | 0 |
| 2026-09-29 | €4.56 | 0.00% | €4.56 | €4.56 | €4.56 | 0 |
| 2026-09-28 | €4.56 | +1.79% | €4.48 | €4.56 | €4.48 | 200 |
| 2026-09-25 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-09-24 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-09-23 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-09-22 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-09-21 | €4.48 | -0.88% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-09-18 | €4.52 | 0.00% | €4.56 | €4.56 | €4.52 | 0 |
| 2026-09-17 | €4.52 | 0.00% | €4.56 | €4.56 | €4.52 | 0 |
| 2026-09-16 | €4.52 | -0.88% | €4.56 | €4.56 | €4.52 | 0 |
| 2026-09-15 | €4.56 | +2.24% | €4.46 | €4.68 | €4.46 | 212 |
| 2026-09-14 | €4.46 | -0.45% | €4.50 | €4.50 | €4.46 | 200 |
| 2026-09-11 | €4.48 | 0.00% | €4.48 | €4.60 | €4.48 | 2.16K |
| 2026-09-10 | €4.48 | -0.88% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-09-09 | €4.52 | +1.35% | €4.48 | €4.52 | €4.46 | 1.54K |
| 2026-09-08 | €4.46 | 0.00% | €4.48 | €4.48 | €4.46 | 0 |
| 2026-09-07 | €4.46 | -0.45% | €4.48 | €4.48 | €4.46 | 0 |
| 2026-09-04 | €4.48 | -0.88% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-09-03 | €4.52 | +0.44% | €4.52 | €4.52 | €4.52 | 0 |
| 2026-09-02 | €4.50 | +0.45% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-09-01 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-08-31 | €4.48 | 0.00% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-08-28 | €4.48 | -0.44% | €4.48 | €4.48 | €4.48 | 0 |
| 2026-08-27 | €4.50 | +0.45% | €4.50 | €4.50 | €4.50 | 0 |
| 2026-08-26 | €4.48 | +0.90% | €4.48 | €4.54 | €4.42 | 1.18K |
| 2026-08-25 | €4.44 | 0.00% | €4.44 | €4.44 | €4.44 | 0 |
| 2026-08-24 | €4.44 | 0.00% | €4.44 | €4.44 | €4.44 | 0 |
| 2026-08-21 | €4.44 | 0.00% | €4.44 | €4.44 | €4.44 | 0 |
| 2026-08-20 | €4.44 | +1.83% | €4.44 | €4.44 | €4.44 | 0 |
| 2026-08-19 | €4.36 | -1.80% | €4.36 | €4.36 | €4.36 | 0 |
| 2026-08-18 | €4.44 | 0.00% | €4.44 | €4.44 | €4.44 | 0 |
| 2026-08-17 | €4.44 | 0.00% | €4.44 | €4.44 | €4.44 | 0 |
| 2026-08-14 | €4.44 | 0.00% | €4.44 | €4.44 | €4.44 | 0 |
| 2026-08-13 | €4.44 | 0.00% | €4.44 | €4.44 | €4.44 | 2 |
| 2026-08-12 | €4.44 | 0.00% | €4.44 | €4.44 | €4.44 | 0 |
| 2026-08-11 | €4.44 | -0.45% | €4.44 | €4.44 | €4.44 | 0 |
| 2026-08-10 | €4.46 | 0.00% | €4.46 | €4.46 | €4.46 | 0 |
| 2026-08-07 | €4.46 | 0.00% | €4.46 | €4.46 | €4.46 | 0 |
| 2026-08-06 | €4.46 | 0.00% | €4.46 | €4.46 | €4.46 | 0 |
| 2026-08-05 | €4.46 | 0.00% | €4.46 | €4.46 | €4.46 | 0 |
| 2026-08-04 | €4.46 | +0.45% | €4.46 | €4.46 | €4.46 | 0 |
| 2026-08-03 | €4.44 | -0.45% | €4.44 | €4.44 | €4.44 | 0 |
| 2026-07-31 | €4.46 | 0.00% | €4.46 | €4.46 | €4.46 | 0 |
| 2026-07-30 | €4.46 | +0.90% | €4.30 | €4.46 | €4.30 | 2.94K |
| 2026-07-29 | €4.42 | 0.00% | €4.50 | €4.50 | €4.42 | 100 |
| 2026-07-28 | €4.42 | 0.00% | €4.42 | €4.42 | €4.42 | 0 |
| 2026-07-27 | €4.42 | 0.00% | €4.42 | €4.42 | €4.42 | 0 |
| 2026-07-24 | €4.42 | 0.00% | €4.42 | €4.42 | €4.42 | 0 |
| 2026-07-23 | €4.42 | 0.00% | €4.42 | €4.42 | €4.42 | 0 |
| 2026-07-22 | €4.42 | 0.00% | €4.42 | €4.42 | €4.42 | 0 |
| 2026-07-21 | €4.42 | 0.00% | €4.42 | €4.42 | €4.42 | 0 |
| 2026-07-20 | €4.42 | 0.00% | €4.42 | €4.42 | €4.42 | 0 |
| 2026-07-17 | €4.42 | 0.00% | €4.42 | €4.42 | €4.42 | 0 |
| 2026-07-16 | €4.42 | 0.00% | €4.42 | €4.42 | €4.42 | 0 |
| 2026-07-15 | €4.42 | 0.00% | €4.42 | €4.42 | €4.42 | 0 |
| 2026-07-14 | €4.42 | 0.00% | €4.42 | €4.42 | €4.42 | 0 |
| 2026-07-13 | €4.42 | 0.00% | €4.42 | €4.42 | €4.42 | 0 |
| 2026-07-10 | €4.42 | 0.00% | €4.42 | €4.42 | €4.42 | 0 |
| 2026-07-09 | €4.42 | 0.00% | €4.42 | €4.42 | €4.42 | 750 |
| 2026-07-08 | €4.42 | -3.49% | €4.46 | €4.46 | €4.42 | 300 |
| 2026-07-07 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-07-06 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-07-03 | €4.58 | 0.00% | €4.68 | €4.68 | €4.58 | 50 |
| 2026-07-02 | €4.58 | 0.00% | €4.60 | €4.60 | €4.58 | 50 |
| 2026-07-01 | €4.58 | +0.44% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-06-30 | €4.56 | -0.44% | €4.56 | €4.56 | €4.56 | 0 |
| 2026-06-29 | €4.58 | +0.44% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-06-26 | €4.56 | 0.00% | €4.56 | €4.56 | €4.56 | 0 |
| 2026-06-25 | €4.56 | 0.00% | €4.56 | €4.56 | €4.56 | 0 |
| 2026-06-24 | €4.56 | -0.44% | €4.56 | €4.56 | €4.56 | 0 |
| 2026-06-23 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-06-22 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-06-19 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-06-18 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-06-17 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-06-16 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-06-15 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-06-12 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-06-11 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-06-10 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-06-09 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-06-08 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-06-05 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-06-04 | €4.58 | +1.33% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-06-03 | €4.52 | -1.31% | €4.52 | €4.52 | €4.52 | 0 |
| 2026-06-02 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-06-01 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-05-29 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |
| 2026-05-28 | €4.58 | 0.00% | €4.58 | €4.58 | €4.58 | 0 |