Xetra · SMWN · stock
SM Wirtschaftsberatungs AG (SMWN) stock price history
Every Xetra trading session of SM Wirtschaftsberatungs AG from Nov 1, 2000 to Sep 28, 2026: 6,616 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SMWN adjusted close, 2000 to 2026
- €14.09
- All time high, 2000
- €5.83
- 52 week high, €4.25 low
- 6,616
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
SMWN key facts
- SM Wirtschaftsberatungs AG (SMWN) closed at €4.56 on Sep 28, 2026 on Xetra.
- SMWN's all time high close is €14.09, set on Nov 1, 2000; its all time low close is €2.54 on Jun 27, 2003.
- SMWN's 52 week range is €4.25 to €5.83.
- SMWN returned -20.5% over the year to Sep 28, 2026 and -18.5% over five years.
- Over ten years SMWN returned +2%, +0.2% a year compounded.
- SMWN's deepest drawdown was -82.0% from Nov 22, 2000 to Jun 27, 2003.
- DataCedar holds 6,616 daily sessions of SMWN history from Nov 1, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SMWN price chart, 2000 to 2026
SMWN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.8% |
| 3 months | +1.1% |
| 6 months | -6.3% |
| Year to date | -17.6% |
| 1 year | -20.5% |
| 3 years | -16.9% |
| 5 years | -18.5% |
| 10 years | +1.9% |
| Since Nov 1, 2000 | -67.6% |
| Compound annual growth, 25.9 years | -4.3% |
SMWN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €14.09 on Nov 1, 2000
- All time low close
- €2.54 on Jun 27, 2003
- 52 week high
- €5.83 on Oct 6, 2025
- 52 week low
- €4.25 on Jul 30, 2026
- Deepest drawdown
- -82.0% from Nov 22, 2000 to Jun 27, 2003, not yet recovered
- Best single session
- +51.2% on Jun 30, 2003
- Worst single session
- -39.5% on Jun 27, 2003
- Volatility, 1 year annualised
- 10.4%
- Sessions closing higher, 1 year
- 8%
- Best calendar year
- 2006, +75%
- Worst calendar year
- 2008, -50%
SMWN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Nov 1, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €5.39 | €5.44 | €4.25 | €4.56 | -17.6% | 15.3K | 189 |
| 2025 | €4.63 | €6.68 | €4.17 | €5.54 | +22.2% | 33.2K | 253 |
| 2024 | €5.94 | €6.35 | €4.53 | €4.53 | -23.7% | 35K | 254 |
| 2023 | €5.47 | €6.53 | €5.08 | €5.94 | +7.7% | 20.9K | 255 |
| 2022 | €5.38 | €5.78 | €4.78 | €5.52 | +1.7% | 44.4K | 257 |
| 2021 | €5.23 | €6.51 | €5.11 | €5.42 | +3.8% | 68.3K | 255 |
| 2020 | €4.72 | €6.19 | €3.87 | €5.23 | +10.7% | 50.8K | 254 |
| 2019 | €4.68 | €4.80 | €3.97 | €4.72 | +1.0% | 54.9K | 251 |
| 2018 | €4.43 | €4.86 | €4.27 | €4.68 | +5.6% | 39.9K | 252 |
| 2017 | €4.47 | €4.65 | €4.11 | €4.43 | -1.0% | 46.8K | 255 |
| 2016 | €4.26 | €5.31 | €4.06 | €4.47 | +5.1% | 49.7K | 255 |
| 2015 | €4.21 | €4.57 | €4.00 | €4.26 | +1.0% | 58.2K | 254 |
| 2014 | €3.75 | €4.39 | €3.64 | €4.21 | +12.5% | 62K | 252 |
| 2013 | €3.24 | €3.95 | €2.94 | €3.75 | +15.5% | 168.3K | 252 |
| 2012 | €3.16 | €3.37 | €2.84 | €3.24 | +2.5% | 165K | 253 |
| 2011 | €3.37 | €3.70 | €2.61 | €3.16 | -6.1% | 100.9K | 256 |
| 2010 | €3.67 | €3.70 | €3.21 | €3.37 | -8.3% | 83.2K | 256 |
| 2009 | €4.02 | €4.03 | €3.20 | €3.67 | -8.6% | 39.4K | 254 |
| 2008 | €8.08 | €8.36 | €3.63 | €4.02 | -50.4% | 590.1K | 254 |
| 2007 | €6.95 | €10.10 | €6.89 | €8.11 | +17.1% | 1.3M | 252 |
| 2006 | €3.96 | €7.16 | €3.68 | €6.92 | +74.7% | 1.4M | 255 |
| 2005 | €3.59 | €4.77 | €2.79 | €3.96 | +10.5% | 741.3K | 260 |
| 2004 | €3.47 | €6.38 | €2.84 | €3.58 | +3.4% | 1.2M | 262 |
| 2003 | €5.19 | €5.19 | €2.54 | €3.47 | -33.1% | 376.8K | 261 |
| 2002 | €5.75 | €8.62 | €4.73 | €5.19 | -9.8% | 642.6K | 261 |
| 2001 | €6.87 | €8.32 | €4.78 | €5.75 | -16.3% | 277.8K | 261 |
| 2000 | €14.09 | €14.09 | €6.87 | €6.87 | n/a | 1.2K | 43 |
SMWN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €4.56 | +1.8% |
| August 2026 | €4.48 | +1.6% |
| July 2026 | €4.41 | -2.2% |
| June 2026 | €4.51 | -0.4% |
| May 2026 | €4.53 | -4.2% |
| April 2026 | €4.73 | -2.4% |
| March 2026 | €4.84 | -5.8% |
| February 2026 | €5.14 | -3.7% |
| January 2026 | €5.34 | -3.6% |
| December 2025 | €5.54 | -1.8% |
| November 2025 | €5.64 | -1.7% |
| October 2025 | €5.73 | 0.0% |
About the SMWN data
Daily bars. 6,616 sessions from Nov 1, 2000 to Sep 28, 2026, one row per Xetra trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Xetra trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 1, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SMWN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Xetra
Common questions
SMWN share price history
