Smartbroker Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 6.020 | 6.100 | 6.020 | 6.040 | 6.040 | 180 |
| 2024-08-30 | 6.040 | 6.180 | 6.020 | 6.100 | 6.100 | 2,132 |
| 2024-08-29 | 6.140 | 6.200 | 6.140 | 6.180 | 6.180 | 2,741 |
| 2024-08-28 | 6.140 | 6.200 | 6.140 | 6.180 | 6.180 | 3,220 |
| 2024-08-27 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 0 |
| 2024-08-26 | 6.040 | 6.140 | 6.040 | 6.120 | 6.120 | 194 |
| 2024-08-23 | 5.840 | 6.500 | 5.840 | 6.140 | 6.140 | 43,736 |
| 2024-08-22 | 6.040 | 6.120 | 5.860 | 5.900 | 5.900 | 5,822 |
| 2024-08-21 | 5.960 | 6.100 | 5.960 | 6.000 | 6.000 | 1,815 |
| 2024-08-20 | 6.020 | 6.040 | 6.020 | 6.040 | 6.040 | 2,152 |
| 2024-08-19 | 6.100 | 6.160 | 6.040 | 6.040 | 6.040 | 3,114 |
| 2024-08-16 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-08-15 | 5.940 | 6.120 | 5.920 | 6.020 | 6.020 | 3,153 |
| 2024-08-14 | 5.720 | 5.860 | 5.540 | 5.860 | 5.860 | 4,084 |
| 2024-08-13 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 1,655 |
| 2024-08-12 | 5.700 | 5.920 | 5.700 | 5.820 | 5.820 | 483 |
| 2024-08-09 | 5.740 | 5.880 | 5.740 | 5.760 | 5.760 | 3,694 |
| 2024-08-08 | 5.860 | 5.980 | 5.780 | 5.840 | 5.840 | 3,573 |
| 2024-08-07 | 5.800 | 6.000 | 5.800 | 5.960 | 5.960 | 5,118 |
| 2024-08-06 | 5.840 | 5.980 | 5.800 | 5.900 | 5.900 | 2,410 |
| 2024-08-05 | 5.820 | 6.020 | 5.780 | 5.780 | 5.780 | 1,189 |
| 2024-08-02 | 6.020 | 6.200 | 6.000 | 6.200 | 6.200 | 1,743 |
| 2024-08-01 | 6.200 | 6.200 | 6.040 | 6.040 | 6.040 | 2,170 |
| 2024-07-31 | 6.060 | 6.180 | 6.040 | 6.120 | 6.120 | 1,757 |
| 2024-07-30 | 6.060 | 6.200 | 6.040 | 6.040 | 6.040 | 1,861 |
| 2024-07-29 | 6.120 | 6.200 | 6.100 | 6.100 | 6.100 | 1,280 |
| 2024-07-26 | 6.040 | 6.220 | 6.040 | 6.200 | 6.200 | 4,239 |
| 2024-07-25 | 6.020 | 6.060 | 5.980 | 5.980 | 5.980 | 13,221 |
| 2024-07-24 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-07-23 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2024-07-22 | 6.000 | 6.140 | 6.000 | 6.140 | 6.140 | 4,266 |
| 2024-07-19 | 6.240 | 6.240 | 6.180 | 6.180 | 6.180 | 2,750 |
| 2024-07-18 | 6.040 | 6.240 | 6.040 | 6.220 | 6.220 | 6,202 |
| 2024-07-17 | 6.220 | 6.220 | 6.160 | 6.160 | 6.160 | 9,708 |
| 2024-07-16 | 6.200 | 6.220 | 6.200 | 6.220 | 6.220 | 891 |
| 2024-07-15 | 6.200 | 6.300 | 6.120 | 6.240 | 6.240 | 1,912 |
| 2024-07-12 | 6.200 | 6.340 | 6.200 | 6.320 | 6.320 | 3,876 |
| 2024-07-11 | 6.180 | 6.260 | 6.180 | 6.200 | 6.200 | 7,564 |
| 2024-07-10 | 6.160 | 6.240 | 6.140 | 6.200 | 6.200 | 2,395 |
| 2024-07-09 | 6.140 | 6.200 | 6.140 | 6.200 | 6.200 | 19 |
| 2024-07-08 | 6.280 | 6.360 | 6.240 | 6.300 | 6.300 | 3,510 |
| 2024-07-05 | 6.280 | 6.360 | 6.280 | 6.320 | 6.320 | 570 |
| 2024-07-04 | 6.260 | 6.380 | 6.260 | 6.320 | 6.320 | 871 |
| 2024-07-03 | 6.280 | 6.320 | 6.280 | 6.320 | 6.320 | 85 |
| 2024-07-02 | 6.380 | 6.400 | 6.320 | 6.320 | 6.320 | 4,126 |
| 2024-07-01 | 6.380 | 6.420 | 6.360 | 6.380 | 6.380 | 2,709 |
| 2024-06-28 | 6.200 | 6.340 | 6.200 | 6.340 | 6.340 | 5,994 |
| 2024-06-27 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2024-06-26 | 5.900 | 6.360 | 5.900 | 6.140 | 6.140 | 69,695 |
| 2024-06-25 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2024-06-24 | 6.340 | 6.340 | 6.260 | 6.260 | 6.260 | 201 |
| 2024-06-21 | 6.200 | 6.240 | 6.200 | 6.240 | 6.240 | 8,218 |
| 2024-06-20 | 6.320 | 6.320 | 6.200 | 6.280 | 6.280 | 8,528 |
| 2024-06-19 | 6.320 | 6.400 | 6.320 | 6.400 | 6.400 | 600 |
| 2024-06-18 | 6.300 | 6.480 | 6.240 | 6.400 | 6.400 | 4,715 |
| 2024-06-17 | 6.220 | 6.260 | 6.200 | 6.240 | 6.240 | 1,128 |
| 2024-06-14 | 6.420 | 6.420 | 6.100 | 6.240 | 6.240 | 10,703 |
| 2024-06-13 | 6.320 | 6.560 | 6.320 | 6.560 | 6.560 | 4,439 |
| 2024-06-12 | 6.460 | 6.480 | 6.400 | 6.480 | 6.480 | 5,692 |
| 2024-06-11 | 6.480 | 6.540 | 6.480 | 6.520 | 6.520 | 1,878 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.