Schwälbchen Molkerei Jakob Berz AG (SMB.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:41PM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 70 |
| 21 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
| 20 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 17 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 16 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 15 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 14 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| 13 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 140 |
| 10 May 2024 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 95 |
| 09 May 2024 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 3 |
| 08 May 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 100 |
| 07 May 2024 | 48.80 | 51.00 | 45.80 | 50.00 | 50.00 | 668 |
| 06 May 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 35 |
| 03 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 55 |
| 02 May 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 20 |
| 30 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - |
| 29 Apr 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 25 |
| 29 Apr 2024 | 0.8 Dividend | |||||
| 26 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
| 25 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
| 24 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
| 23 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
| 22 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | 70 |
| 19 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
| 18 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
| 17 Apr 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
| 16 Apr 2024 | 36.00 | 40.00 | 36.00 | 40.00 | 39.20 | 112 |
| 15 Apr 2024 | 36.00 | 38.00 | 36.00 | 38.00 | 37.24 | 100 |
| 12 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.28 | - |
| 11 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.28 | - |
| 10 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.28 | - |
| 09 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.28 | - |
| 08 Apr 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.28 | 50 |
| 05 Apr 2024 | 35.40 | 36.00 | 35.40 | 36.00 | 35.28 | - |
| 04 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.44 | 50 |
| 03 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.44 | - |
| 02 Apr 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.44 | - |
| 28 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.44 | - |
| 27 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.44 | - |
| 26 Mar 2024 | 32.20 | 38.20 | 32.20 | 38.20 | 37.44 | 60 |
| 25 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.56 | - |
| 22 Mar 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.56 | 35 |
| 21 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.30 | - |
| 20 Mar 2024 | 37.00 | 37.00 | 35.00 | 35.00 | 34.30 | 150 |
| 19 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | 12 |
| 18 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| 15 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| 14 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| 13 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| 12 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| 11 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| 08 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| 07 Mar 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| 06 Mar 2024 | 42.00 | 42.00 | 39.20 | 39.20 | 38.42 | 100 |
| 05 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| 04 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| 01 Mar 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | 139 |
| 29 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| 28 Feb 2024 | 39.20 | 42.00 | 39.20 | 42.00 | 41.16 | - |
| 27 Feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| 26 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| 23 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| 22 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | 31 |
| 21 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| 20 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | 33 |
| 19 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| 16 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| 15 Feb 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| 14 Feb 2024 | 37.80 | 42.00 | 37.80 | 42.00 | 41.16 | 136 |
| 13 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| 12 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| 09 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| 08 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| 07 Feb 2024 | 37.20 | 43.00 | 37.20 | 43.00 | 42.14 | 200 |
| 06 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | - |
| 05 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | - |
| 02 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | - |
| 01 Feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | - |
| 31 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | 16 |
| 30 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | - |
| 29 Jan 2024 | 43.00 | 48.00 | 42.80 | 48.00 | 47.04 | 504 |
| 26 Jan 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | 50 |
| 25 Jan 2024 | 37.00 | 42.80 | 37.00 | 42.80 | 41.94 | 34 |
| 24 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| 23 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| 22 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| 19 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| 18 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| 17 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | 125 |
| 16 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| 15 Jan 2024 | 37.00 | 43.00 | 37.00 | 43.00 | 42.14 | 172 |
| 12 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.18 | 45 |
| 11 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.18 | 55 |
| 10 Jan 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.18 | - |
| 09 Jan 2024 | 37.00 | 41.00 | 37.00 | 41.00 | 40.18 | 85 |
| 08 Jan 2024 | 30.00 | 37.00 | 30.00 | 37.00 | 36.26 | 15 |
| 05 Jan 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.40 | - |
| 04 Jan 2024 | 33.20 | 33.20 | 32.00 | 32.00 | 31.36 | 43 |
| 03 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| 02 Jan 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.