SM Wirtschaftsberatungs AG (SMWN.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SMWN.DE Historical Return
If you invested €1000 in SM Wirtschaftsberatungs AG (SMWN.DE) 10 years ago, it would be worth €1,006.62 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €772.88, while €1000 invested 1 year ago would be worth €786.21. This corresponds to total returns of 0.66%, -22.71%, -21.38%, respectively, with annualized returns of 0.07%, -5.02%, -21.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SMWN.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 200 |
| September 30, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 200 |
| September 29, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 200 |
| September 28, 2026 | 4.48 | 4.56 | 4.56 | 4.56 | 4.48 | 200 |
| September 25, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 212 |
| September 24, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 212 |
| September 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 212 |
| September 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 212 |
| September 21, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 212 |
| September 18, 2026 | 4.56 | 4.52 | 4.52 | 4.56 | 4.52 | 212 |
| September 17, 2026 | 4.56 | 4.52 | 4.52 | 4.56 | 4.52 | 212 |
| September 16, 2026 | 4.56 | 4.52 | 4.52 | 4.56 | 4.52 | 212 |
| September 15, 2026 | 4.46 | 4.56 | 4.56 | 4.68 | 4.46 | 212 |
| September 11, 2026 | 4.48 | 4.48 | 4.48 | 4.6 | 4.48 | 2,162 |
| September 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1,544 |
| September 09, 2026 | 4.48 | 4.52 | 4.52 | 4.52 | 4.46 | 1,544 |
| September 08, 2026 | 4.48 | 4.46 | 4.46 | 4.48 | 4.46 | 1,177 |
| September 07, 2026 | 4.48 | 4.46 | 4.46 | 4.48 | 4.46 | 1,177 |
| September 04, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1,177 |
| September 03, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1,177 |
| September 02, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 1,177 |
| September 01, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1,177 |
| August 31, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1,177 |
| August 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1,177 |
| August 27, 2026 | 4.5 | 4.5 | 4.5 | 4.5 | 4.5 | 1,177 |
| August 26, 2026 | 4.48 | 4.48 | 4.48 | 4.54 | 4.42 | 1,177 |
| August 25, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2 |
| August 24, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2 |
| August 21, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2 |
| August 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2 |
| August 19, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 2 |
| August 18, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2 |
| August 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2 |
| August 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2 |
| August 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2 |
| August 12, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2,940 |
| August 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2,940 |
| August 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2,940 |
| August 07, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2,940 |
| August 06, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2,940 |
| August 05, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2,940 |
| August 04, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2,940 |
| August 03, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2,940 |
| July 31, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 2,940 |
| July 30, 2026 | 4.3 | 4.46 | 4.46 | 4.46 | 4.3 | 2,940 |
| July 29, 2026 | 4.5 | 4.42 | 4.42 | 4.5 | 4.42 | 100 |
| July 28, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 750 |
| July 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 750 |
| July 23, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 750 |
| July 22, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 750 |
| July 21, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 750 |
| July 20, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 750 |
| July 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 750 |
| July 16, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 750 |
| July 15, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 750 |
| July 14, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 750 |
| July 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 750 |
| July 10, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 750 |
| July 09, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 750 |
| July 08, 2026 | 4.46 | 4.42 | 4.42 | 4.46 | 4.42 | 300 |
AD
