Smartbroker Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 6.640 | 6.720 | 6.620 | 6.660 | 6.660 | 1,082 |
| 2024-06-06 | 6.700 | 6.760 | 6.620 | 6.680 | 6.680 | 3,005 |
| 2024-06-05 | 6.600 | 6.680 | 6.500 | 6.640 | 6.640 | 5,519 |
| 2024-06-04 | 6.720 | 6.720 | 6.500 | 6.680 | 6.680 | 15,800 |
| 2024-06-03 | 6.940 | 6.940 | 6.720 | 6.720 | 6.720 | 3,975 |
| 2024-05-31 | 6.740 | 6.920 | 6.740 | 6.900 | 6.900 | 2,314 |
| 2024-05-30 | 6.880 | 6.880 | 6.520 | 6.740 | 6.740 | 25,832 |
| 2024-05-29 | 6.880 | 7.060 | 6.820 | 7.020 | 7.020 | 3,383 |
| 2024-05-28 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 0 |
| 2024-05-27 | 7.140 | 7.160 | 6.900 | 7.020 | 7.020 | 7,597 |
| 2024-05-24 | 6.940 | 7.160 | 6.920 | 7.000 | 7.000 | 7,704 |
| 2024-05-23 | 7.100 | 7.100 | 6.940 | 7.060 | 7.060 | 3,561 |
| 2024-05-22 | 7.300 | 7.340 | 7.160 | 7.260 | 7.260 | 6,111 |
| 2024-05-21 | 7.360 | 7.360 | 7.160 | 7.280 | 7.280 | 2,271 |
| 2024-05-20 | 7.200 | 7.480 | 7.200 | 7.340 | 7.340 | 26,076 |
| 2024-05-17 | 6.860 | 7.260 | 6.860 | 7.120 | 7.120 | 31,076 |
| 2024-05-16 | 7.020 | 7.020 | 6.900 | 7.000 | 7.000 | 10,672 |
| 2024-05-15 | 6.880 | 7.000 | 6.880 | 7.000 | 7.000 | 9,529 |
| 2024-05-14 | 7.000 | 7.000 | 6.840 | 7.000 | 7.000 | 5,500 |
| 2024-05-13 | 6.900 | 7.000 | 6.700 | 7.000 | 7.000 | 12,406 |
| 2024-05-10 | 6.600 | 6.740 | 6.460 | 6.740 | 6.740 | 1,484 |
| 2024-05-09 | 6.500 | 6.700 | 6.500 | 6.700 | 6.700 | 5,334 |
| 2024-05-08 | 6.620 | 6.640 | 6.600 | 6.640 | 6.640 | 1,998 |
| 2024-05-07 | 6.700 | 6.780 | 6.600 | 6.740 | 6.740 | 2,795 |
| 2024-05-06 | 6.920 | 7.000 | 6.780 | 6.800 | 6.800 | 6,403 |
| 2024-05-03 | 6.960 | 7.080 | 6.940 | 7.040 | 7.040 | 1,335 |
| 2024-05-02 | 7.000 | 7.100 | 6.900 | 7.100 | 7.100 | 3,101 |
| 2024-04-30 | 6.880 | 7.020 | 6.840 | 7.020 | 7.020 | 7,251 |
| 2024-04-29 | 6.800 | 6.900 | 6.760 | 6.800 | 6.800 | 1,908 |
| 2024-04-26 | 6.680 | 6.840 | 6.600 | 6.720 | 6.720 | 12,101 |
| 2024-04-25 | 6.520 | 6.620 | 6.500 | 6.600 | 6.600 | 1,750 |
| 2024-04-24 | 6.400 | 6.680 | 6.400 | 6.680 | 6.680 | 3,542 |
| 2024-04-23 | 6.520 | 6.600 | 6.300 | 6.520 | 6.520 | 17,509 |
| 2024-04-22 | 6.700 | 6.700 | 6.520 | 6.560 | 6.560 | 3,386 |
| 2024-04-19 | 6.960 | 6.960 | 6.580 | 6.740 | 6.740 | 10,252 |
| 2024-04-18 | 6.860 | 6.980 | 6.840 | 6.980 | 6.980 | 554 |
| 2024-04-17 | 6.900 | 6.940 | 6.840 | 6.940 | 6.940 | 1,130 |
| 2024-04-16 | 6.940 | 7.040 | 6.920 | 7.000 | 7.000 | 5,782 |
| 2024-04-15 | 6.920 | 7.060 | 6.900 | 7.020 | 7.020 | 3,906 |
| 2024-04-12 | 6.960 | 7.020 | 6.900 | 6.960 | 6.960 | 14,927 |
| 2024-04-11 | 6.600 | 7.040 | 6.600 | 6.820 | 6.820 | 24,482 |
| 2024-04-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 42 |
| 2024-04-09 | 6.500 | 6.600 | 6.480 | 6.560 | 6.560 | 2,784 |
| 2024-04-08 | 6.480 | 6.540 | 6.460 | 6.540 | 6.540 | 3,832 |
| 2024-04-05 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 0 |
| 2024-04-04 | 6.420 | 6.560 | 6.420 | 6.540 | 6.540 | 7,312 |
| 2024-04-03 | 6.600 | 6.600 | 6.460 | 6.500 | 6.500 | 13,320 |
| 2024-04-02 | 6.700 | 6.700 | 6.480 | 6.660 | 6.660 | 10,010 |
| 2024-03-28 | 6.600 | 6.700 | 6.560 | 6.700 | 6.700 | 1,414 |
| 2024-03-27 | 6.600 | 6.800 | 6.600 | 6.700 | 6.700 | 13,295 |
| 2024-03-26 | 6.600 | 6.700 | 6.540 | 6.700 | 6.700 | 1,780 |
| 2024-03-25 | 6.500 | 6.600 | 6.460 | 6.600 | 6.600 | 9,452 |
| 2024-03-22 | 6.600 | 6.700 | 6.460 | 6.460 | 6.460 | 28,323 |
| 2024-03-21 | 6.660 | 6.780 | 6.540 | 6.580 | 6.580 | 13,681 |
| 2024-03-20 | 6.520 | 6.660 | 6.520 | 6.660 | 6.660 | 1,344 |
| 2024-03-19 | 6.540 | 6.640 | 6.500 | 6.640 | 6.640 | 1,725 |
| 2024-03-18 | 6.540 | 6.620 | 6.540 | 6.620 | 6.620 | 810 |
| 2024-03-15 | 6.580 | 6.680 | 6.540 | 6.540 | 6.540 | 1,989 |
| 2024-03-14 | 6.600 | 6.620 | 6.420 | 6.420 | 6.420 | 11,282 |
| 2024-03-13 | 6.700 | 6.700 | 6.620 | 6.620 | 6.620 | 1,790 |
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.