tiprankstipranks
SM Wirtschaftsberatungs AG (DE:SMWN)
XETRA:SMWN
Germany Market
SMWN
SM Wirtschaftsberatungs AG
RESEARCH TOOLSreports
Want to see DE:SMWN full AI Analyst Report?

SM Wirtschaftsberatungs AG (SMWN) 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
May 04, 2026
4.78
4.78
4.78
4.78
4.78
0.00%
0
0.00
May 01, 2026
4.78
4.78
4.76
4.78
4.78
0.00%
0
0.00
Apr 30, 2026
4.76
4.78
4.76
4.78
4.78
-2.05%
400
6.91
Apr 29, 2026
4.88
4.88
4.88
4.88
4.88
0.00%
0
0.00
Apr 28, 2026
4.88
4.88
4.88
4.88
4.88
0.00%
0
0.00
Apr 27, 2026
4.88
4.88
4.88
4.88
4.88
0.00%
0
0.00
Apr 24, 2026
4.76
4.88
4.76
4.88
4.88
0.00%
10
0.17
Apr 23, 2026
4.88
4.88
4.88
4.88
4.88
0.00%
0
0.00
Apr 22, 2026
4.88
4.88
4.88
4.88
4.88
0.00%
0
0.00
Apr 21, 2026
4.88
4.88
4.88
4.88
4.88
0.00%
0
0.00
Apr 20, 2026
4.88
4.88
4.88
4.88
4.88
0.00%
0
0.00
Apr 17, 2026
4.88
4.88
4.88
4.88
4.88
0.00%
0
0.00
Apr 16, 2026
4.88
4.88
4.88
4.88
4.88
0.00%
0
0.00
Apr 15, 2026
4.88
4.88
4.88
4.88
4.88
0.00%
0
0.00
Apr 14, 2026
4.88
4.88
4.88
4.88
4.88
0.00%
0
0.00
Apr 13, 2026
4.88
4.88
4.88
4.88
4.88
0.00%
0
0.00
Apr 10, 2026
4.78
4.88
4.78
4.88
4.88
+1.24%
99
1.69
Apr 09, 2026
4.82
4.82
4.82
4.82
4.82
0.00%
0
0.00
Apr 08, 2026
5.00
5.00
4.82
4.82
4.82
-1.23%
87
1.53
Apr 07, 2026
4.88
4.88
4.88
4.88
4.88
+2.52%
0
0.00
Apr 06, 2026
4.76
4.76
4.68
4.76
4.76
0.00%
0
0.00
Apr 03, 2026
4.76
4.76
4.68
4.76
4.76
0.00%
0
0.00
Apr 02, 2026
4.68
4.76
4.68
4.76
4.76
-3.25%
0
0.00
Apr 01, 2026
4.92
4.92
4.92
4.92
4.92
+0.41%
0
0.00
Mar 31, 2026
4.90
4.90
4.90
4.90
4.90
-0.41%
0
0.00
Mar 30, 2026
4.92
4.92
4.92
4.92
4.92
0.00%
0
0.00
Mar 27, 2026
4.86
4.92
4.86
4.92
4.92
-1.20%
177
3.26
Mar 26, 2026
4.98
4.98
4.98
4.98
4.98
-0.40%
0
0.00
Mar 25, 2026
5.00
5.00
5.00
5.00
5.00
0.00%
0
0.00
Mar 24, 2026
5.00
5.00
5.00
5.00
5.00
0.00%
0
0.00
Mar 23, 2026
5.00
5.00
5.00
5.00
5.00
0.00%
0
0.00
Mar 20, 2026
5.00
5.00
5.00
5.00
5.00
+0.81%
0
0.00
Mar 19, 2026
4.96
4.96
4.96
4.96
4.96
-0.80%
0
0.00
Mar 18, 2026
5.00
5.00
5.00
5.00
5.00
0.00%
0
0.00
Mar 17, 2026
5.00
5.00
5.00
5.00
5.00
0.00%
0
0.00
Mar 16, 2026
4.90
5.00
4.90
5.00
5.00
+0.40%
8
0.11
Mar 13, 2026
4.98
4.98
4.98
4.98
4.98
0.00%
0
0.00
Mar 12, 2026
4.98
4.98
4.98
4.98
4.98
0.00%
0
0.00
Mar 11, 2026
5.00
5.00
4.98
4.98
4.98
-2.35%
1,060
18.73
Mar 10, 2026
5.10
5.10
5.10
5.10
5.10
0.00%
0
0.00
Mar 09, 2026
5.10
5.10
5.10
5.10
5.10
0.00%
0
0.00
Mar 06, 2026
5.20
5.20
5.10
5.10
5.10
0.00%
200
3.74
Mar 05, 2026
5.10
5.10
5.10
5.10
5.10
-1.92%
1,000
26.63
Mar 04, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
0
0.00
Mar 03, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
0
0.00
Mar 02, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
0
0.00
Feb 27, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
0
0.00
Feb 26, 2026
5.20
5.20
5.20
5.20
5.20
0.00%
0
0.00
Feb 25, 2026
5.20
5.20
5.15
5.20
5.20
-1.89%
1,000
35.29
Feb 24, 2026
5.30
5.30
5.30
5.30
5.30
0.00%
0
0.00
Rows:
50