Smartbroker Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 6.600 | 6.700 | 6.600 | 6.660 | 6.660 | 1,682 |
| 2024-03-11 | 6.660 | 6.660 | 6.600 | 6.600 | 6.600 | 5,012 |
| 2024-03-08 | 6.600 | 6.700 | 6.600 | 6.660 | 6.660 | 12,147 |
| 2024-03-07 | 6.700 | 6.860 | 6.600 | 6.600 | 6.600 | 47,670 |
| 2024-03-06 | 6.540 | 6.720 | 6.540 | 6.720 | 6.720 | 5,921 |
| 2024-03-05 | 6.660 | 6.700 | 6.660 | 6.700 | 6.700 | 1,602 |
| 2024-03-04 | 6.700 | 6.720 | 6.480 | 6.600 | 6.600 | 17,255 |
| 2024-03-01 | 6.520 | 6.720 | 6.520 | 6.620 | 6.620 | 17,857 |
| 2024-02-29 | 6.840 | 6.840 | 6.600 | 6.600 | 6.600 | 32,426 |
| 2024-02-28 | 6.900 | 6.980 | 6.840 | 6.980 | 6.980 | 3,336 |
| 2024-02-27 | 7.020 | 7.020 | 6.860 | 6.940 | 6.940 | 6,654 |
| 2024-02-26 | 6.920 | 7.040 | 6.900 | 7.000 | 7.000 | 22,606 |
| 2024-02-23 | 6.840 | 7.080 | 6.600 | 7.000 | 7.000 | 14,257 |
| 2024-02-22 | 6.960 | 7.100 | 6.940 | 7.000 | 7.000 | 5,214 |
| 2024-02-21 | 6.920 | 6.920 | 6.740 | 6.900 | 6.900 | 4,568 |
| 2024-02-20 | 7.060 | 7.060 | 6.920 | 7.000 | 7.000 | 1,102 |
| 2024-02-19 | 6.920 | 6.980 | 6.920 | 6.980 | 6.980 | 392 |
| 2024-02-16 | 6.760 | 7.000 | 6.740 | 7.000 | 7.000 | 5,023 |
| 2024-02-15 | 7.000 | 7.000 | 6.820 | 6.980 | 6.980 | 10,872 |
| 2024-02-14 | 6.700 | 7.200 | 6.560 | 7.040 | 7.040 | 44,458 |
| 2024-02-13 | 7.040 | 7.140 | 6.700 | 6.700 | 6.700 | 12,525 |
| 2024-02-12 | 7.080 | 7.100 | 6.860 | 7.040 | 7.040 | 12,927 |
| 2024-02-09 | 7.040 | 7.180 | 7.020 | 7.180 | 7.180 | 5,732 |
| 2024-02-08 | 7.200 | 7.200 | 6.960 | 7.040 | 7.040 | 7,477 |
| 2024-02-07 | 7.160 | 7.240 | 7.100 | 7.200 | 7.200 | 18,030 |
| 2024-02-06 | 7.100 | 7.460 | 6.920 | 7.140 | 7.140 | 70,960 |
| 2024-02-05 | 7.280 | 7.300 | 6.640 | 7.100 | 7.100 | 28,696 |
| 2024-02-02 | 7.740 | 7.760 | 7.300 | 7.380 | 7.380 | 10,599 |
| 2024-02-01 | 7.600 | 7.720 | 7.400 | 7.680 | 7.680 | 7,116 |
| 2024-01-31 | 7.400 | 7.600 | 7.380 | 7.540 | 7.540 | 13,462 |
| 2024-01-30 | 7.800 | 7.800 | 7.240 | 7.600 | 7.600 | 16,139 |
| 2024-01-29 | 8.220 | 8.220 | 7.540 | 8.000 | 8.000 | 33,865 |
| 2024-01-26 | 8.220 | 8.380 | 8.040 | 8.220 | 8.220 | 28,258 |
| 2024-01-25 | 8.200 | 8.360 | 8.160 | 8.360 | 8.360 | 1,547 |
| 2024-01-24 | 8.420 | 8.580 | 8.200 | 8.340 | 8.340 | 7,068 |
| 2024-01-23 | 8.260 | 8.360 | 8.140 | 8.360 | 8.360 | 5,297 |
| 2024-01-22 | 8.720 | 8.880 | 8.320 | 8.320 | 8.320 | 11,690 |
| 2024-01-19 | 8.720 | 8.880 | 8.720 | 8.860 | 8.860 | 1,689 |
| 2024-01-18 | 8.840 | 8.900 | 8.680 | 8.840 | 8.840 | 1,810 |
| 2024-01-17 | 9.000 | 9.100 | 8.680 | 9.000 | 9.000 | 6,225 |
| 2024-01-16 | 8.980 | 9.100 | 8.880 | 9.080 | 9.080 | 2,720 |
| 2024-01-15 | 9.100 | 9.100 | 8.880 | 9.060 | 9.060 | 3,289 |
| 2024-01-12 | 9.040 | 9.160 | 8.940 | 9.140 | 9.140 | 6,017 |
| 2024-01-11 | 9.100 | 9.100 | 9.000 | 9.100 | 9.100 | 1,528 |
| 2024-01-10 | 9.060 | 9.100 | 9.040 | 9.040 | 9.040 | 1,130 |
| 2024-01-09 | 9.040 | 9.160 | 9.000 | 9.160 | 9.160 | 11,980 |
| 2024-01-08 | 8.980 | 9.040 | 8.960 | 9.040 | 9.040 | 579 |
| 2024-01-05 | 8.920 | 9.040 | 8.880 | 9.040 | 9.040 | 6,371 |
| 2024-01-04 | 9.100 | 9.140 | 8.960 | 9.040 | 9.040 | 4,183 |
| 2024-01-03 | 9.300 | 9.300 | 9.180 | 9.220 | 9.220 | 1,813 |
| 2024-01-02 | 9.120 | 9.300 | 9.120 | 9.300 | 9.300 | 30 |
| 2023-12-29 | 9.380 | 9.420 | 9.300 | 9.340 | 9.340 | 2,763 |
| 2023-12-28 | 9.340 | 9.520 | 9.080 | 9.400 | 9.400 | 6,727 |
| 2023-12-27 | 9.400 | 9.500 | 9.320 | 9.500 | 9.500 | 5,045 |
| 2023-12-22 | 9.500 | 9.520 | 9.340 | 9.520 | 9.520 | 3,743 |
| 2023-12-21 | 9.220 | 9.500 | 9.100 | 9.500 | 9.500 | 12,626 |
| 2023-12-20 | 8.940 | 9.180 | 8.520 | 9.100 | 9.100 | 6,838 |
| 2023-12-19 | 9.020 | 9.140 | 9.000 | 9.140 | 9.140 | 600 |
| 2023-12-18 | 9.020 | 9.140 | 8.960 | 9.080 | 9.080 | 2,628 |
| 2023-12-15 | 8.880 | 9.140 | 8.880 | 9.140 | 9.140 | 6,244 |
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.