Schwälbchen Molkerei Jakob Berz AG (SMB.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 25 |
| Apr 29, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 25 |
| Apr 29, 2024 | 0.8 Dividend | |||||
| Apr 26, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
| Apr 25, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
| Apr 24, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
| Apr 23, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
| Apr 22, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | 70 |
| Apr 19, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
| Apr 18, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
| Apr 17, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
| Apr 16, 2024 | 36.00 | 40.00 | 36.00 | 40.00 | 39.20 | 112 |
| Apr 15, 2024 | 36.00 | 38.00 | 36.00 | 38.00 | 37.24 | 100 |
| Apr 12, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.28 | - |
| Apr 11, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.28 | - |
| Apr 10, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.28 | - |
| Apr 09, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.28 | - |
| Apr 08, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 35.28 | 50 |
| Apr 05, 2024 | 35.40 | 36.00 | 35.40 | 36.00 | 35.28 | - |
| Apr 04, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.44 | 50 |
| Apr 03, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.44 | - |
| Apr 02, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.44 | - |
| Mar 28, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.44 | - |
| Mar 27, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.44 | - |
| Mar 26, 2024 | 32.20 | 38.20 | 32.20 | 38.20 | 37.44 | 60 |
| Mar 25, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.56 | - |
| Mar 22, 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 31.56 | 35 |
| Mar 21, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.30 | - |
| Mar 20, 2024 | 37.00 | 37.00 | 35.00 | 35.00 | 34.30 | 150 |
| Mar 19, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | 12 |
| Mar 18, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| Mar 15, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| Mar 14, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| Mar 13, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| Mar 12, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| Mar 11, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| Mar 08, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| Mar 07, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| Mar 06, 2024 | 42.00 | 42.00 | 39.20 | 39.20 | 38.42 | 100 |
| Mar 05, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| Mar 04, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| Mar 01, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | 139 |
| Feb 29, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| Feb 28, 2024 | 39.20 | 42.00 | 39.20 | 42.00 | 41.16 | - |
| Feb 27, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 38.42 | - |
| Feb 26, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| Feb 23, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| Feb 22, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | 31 |
| Feb 21, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| Feb 20, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | 33 |
| Feb 19, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| Feb 16, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| Feb 15, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | - |
| Feb 14, 2024 | 37.80 | 42.00 | 37.80 | 42.00 | 41.16 | 136 |
| Feb 13, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| Feb 12, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| Feb 09, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| Feb 08, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| Feb 07, 2024 | 37.20 | 43.00 | 37.20 | 43.00 | 42.14 | 200 |
| Feb 06, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | - |
| Feb 05, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | - |
| Feb 02, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | - |
| Feb 01, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | - |
| Jan 31, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | 16 |
| Jan 30, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | - |
| Jan 29, 2024 | 43.00 | 48.00 | 42.80 | 48.00 | 47.04 | 504 |
| Jan 26, 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 41.94 | 50 |
| Jan 25, 2024 | 37.00 | 42.80 | 37.00 | 42.80 | 41.94 | 34 |
| Jan 24, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| Jan 23, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| Jan 22, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| Jan 19, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| Jan 18, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| Jan 17, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | 125 |
| Jan 16, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| Jan 15, 2024 | 37.00 | 43.00 | 37.00 | 43.00 | 42.14 | 172 |
| Jan 12, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.18 | 45 |
| Jan 11, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.18 | 55 |
| Jan 10, 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 40.18 | - |
| Jan 09, 2024 | 37.00 | 41.00 | 37.00 | 41.00 | 40.18 | 85 |
| Jan 08, 2024 | 30.00 | 37.00 | 30.00 | 37.00 | 36.26 | 15 |
| Jan 05, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 29.40 | - |
| Jan 04, 2024 | 33.20 | 33.20 | 32.00 | 32.00 | 31.36 | 43 |
| Jan 03, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| Jan 02, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| Dec 29, 2023 | 43.00 | 43.00 | 43.00 | 43.00 | 42.14 | - |
| Dec 28, 2023 | 40.00 | 43.00 | 40.00 | 43.00 | 42.14 | 107 |
| Dec 27, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | 18 |
| Dec 22, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | - |
| Dec 21, 2023 | 40.00 | 40.00 | 40.00 | 40.00 | 39.20 | 7 |
| Dec 20, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.22 | - |
| Dec 19, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.22 | 35 |
| Dec 18, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.22 | - |
| Dec 15, 2023 | 33.00 | 39.00 | 33.00 | 39.00 | 38.22 | 65 |
| Dec 14, 2023 | 42.00 | 42.00 | 42.00 | 42.00 | 41.16 | 55 |
| Dec 13, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 38.22 | - |
| Dec 12, 2023 | 33.00 | 39.00 | 33.00 | 39.00 | 38.22 | 495 |
| Dec 11, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.34 | - |
| Dec 08, 2023 | 33.00 | 39.00 | 33.00 | 39.00 | 38.22 | 5 |
| Dec 07, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 32.34 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.