tiprankstipranks
Schwaelbchen Molkerei Jakob Berz AG (DE:SMB)
FRANKFURT:SMB
Germany Market
SMB
Schwaelbchen Molkerei Jakob Berz AG
RESEARCH TOOLSreports

Schwaelbchen Molkerei Jakob Berz AG (SMB) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
48.00
48.00
48.00
48.00
48.00
0.00%
0
0.00
Apr 07, 2026
48.00
48.00
48.00
48.00
48.00
0.00%
50
3.09
Apr 06, 2026
48.00
48.00
48.00
48.00
48.00
0.00%
0
0.00
Apr 03, 2026
48.00
48.00
48.00
48.00
48.00
0.00%
0
0.00
Apr 02, 2026
48.00
48.00
48.00
48.00
48.00
0.00%
0
0.00
Apr 01, 2026
48.00
48.00
48.00
48.00
48.00
+6.67%
0
0.00
Mar 31, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Mar 30, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Mar 27, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Mar 26, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Mar 25, 2026
45.00
45.00
45.00
45.00
45.00
+4.65%
0
0.00
Mar 24, 2026
43.00
43.00
43.00
43.00
43.00
-2.27%
0
0.00
Mar 23, 2026
45.00
45.00
44.00
44.00
44.00
-4.35%
100
4.50
Mar 20, 2026
46.00
46.00
46.00
46.00
46.00
+2.22%
0
0.00
Mar 19, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Mar 18, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Mar 17, 2026
45.00
48.00
45.00
45.00
45.00
0.00%
0
0.00
Mar 16, 2026
45.00
49.00
45.00
45.00
45.00
0.00%
0
0.00
Mar 13, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Mar 12, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
330
19.43
Mar 11, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Mar 10, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Mar 09, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Mar 06, 2026
45.00
45.00
45.00
45.00
45.00
+2.27%
0
0.00
Mar 05, 2026
44.00
44.00
44.00
44.00
44.00
0.00%
0
0.00
Mar 04, 2026
44.00
44.00
44.00
44.00
44.00
0.00%
0
0.00
Mar 03, 2026
44.00
44.00
44.00
44.00
44.00
0.00%
0
0.00
Mar 02, 2026
44.00
44.00
44.00
44.00
44.00
-2.22%
0
0.00
Feb 27, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Feb 26, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Feb 25, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Feb 24, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Feb 23, 2026
45.00
45.00
45.00
45.00
45.00
-4.26%
0
0.00
Feb 20, 2026
45.00
47.00
45.00
47.00
47.00
+4.44%
340
27.93
Feb 19, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Feb 18, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Feb 17, 2026
45.00
45.00
45.00
45.00
45.00
+1.81%
0
0.00
Feb 16, 2026
44.20
44.20
44.20
44.20
44.20
0.00%
0
0.00
Feb 13, 2026
44.20
44.20
44.20
44.20
44.20
0.00%
0
0.00
Feb 12, 2026
44.20
44.20
44.20
44.20
44.20
0.00%
0
0.00
Feb 11, 2026
44.20
44.20
44.20
44.20
44.20
0.00%
0
0.00
Feb 10, 2026
44.20
44.20
44.20
44.20
44.20
0.00%
0
0.00
Feb 09, 2026
44.20
44.20
44.20
44.20
44.20
0.00%
0
0.00
Feb 06, 2026
44.00
44.20
44.00
44.20
44.20
+0.45%
20
1.66
Feb 05, 2026
44.00
44.00
44.00
44.00
44.00
0.00%
0
0.00
Feb 04, 2026
44.00
44.00
44.00
44.00
44.00
-6.38%
0
0.00
Feb 03, 2026
44.00
47.00
44.00
47.00
47.00
+6.82%
13
1.10
Feb 02, 2026
44.00
44.00
44.00
44.00
44.00
-2.22%
0
0.00
Jan 30, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Jan 29, 2026
45.00
45.00
45.00
45.00
45.00
0.00%
0
0.00
Rows:
50