Smartbroker Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	8.520	8.760	8.500	8.760	8.760	8,770
2023-12-13	8.960	9.020	8.640	8.640	8.640	1,804
2023-12-12	8.660	8.960	8.660	8.940	8.940	1,215
2023-12-11	8.860	8.860	8.800	8.800	8.800	4,116
2023-12-08	9.020	9.060	8.840	9.040	9.040	820
2023-12-07	9.000	9.000	9.000	9.000	9.000	0
2023-12-06	8.900	8.980	8.900	8.980	8.980	1,570
2023-12-05	9.000	9.160	8.900	8.900	8.900	4,080
2023-12-04	8.720	8.940	8.460	8.940	8.940	5,788
2023-12-01	9.540	9.540	8.820	8.860	8.860	18,734
2023-11-30	10.150	10.150	9.000	9.420	9.420	34,568
2023-11-29	9.980	10.150	9.980	10.150	10.150	2,308
2023-11-28	9.840	10.000	9.840	10.000	10.000	2,415
2023-11-27	10.500	10.500	9.860	10.000	10.000	6,859
2023-11-24	10.200	10.450	10.150	10.450	10.450	1,189
2023-11-23	10.200	10.200	10.200	10.200	10.200	1
2023-11-22	10.250	10.350	9.960	10.200	10.200	6,859
2023-11-21	10.050	10.350	9.940	10.250	10.250	2,502
2023-11-20	9.780	10.300	9.760	10.000	10.000	6,745
2023-11-17	9.200	10.000	9.180	9.880	9.880	29,894
2023-11-16	8.700	9.300	8.700	9.280	9.280	12,019
2023-11-15	9.140	9.140	9.020	9.040	9.040	820
2023-11-14	9.240	9.240	9.000	9.020	9.020	4,154
2023-11-13	9.220	9.300	9.200	9.280	9.280	3,619
2023-11-10	9.300	9.440	9.300	9.440	9.440	3,070
2023-11-09	9.400	9.480	9.300	9.480	9.480	4,861
2023-11-08	9.460	9.780	9.300	9.600	9.600	6,161
2023-11-07	9.460	9.720	9.320	9.460	9.460	2,971
2023-11-06	8.880	9.500	8.880	9.460	9.460	8,334
2023-11-03	9.060	9.100	8.800	9.100	9.100	8,101
2023-11-02	8.960	9.100	8.960	9.060	9.060	1,643
2023-11-01	9.100	9.100	8.760	9.080	9.080	14,870
2023-10-31	9.100	9.100	8.980	9.000	9.000	7,220
2023-10-30	9.260	9.340	9.180	9.180	9.180	1,499
2023-10-27	8.800	9.440	8.800	9.420	9.420	6,592
2023-10-26	9.780	9.780	8.840	8.980	8.980	6,909
2023-10-25	9.920	9.920	9.920	9.920	9.920	0
2023-10-24	9.800	10.000	9.800	10.000	10.000	720
2023-10-23	9.800	10.000	9.800	10.000	10.000	3,111
2023-10-20	9.800	10.000	9.800	10.000	10.000	838
2023-10-19	9.860	10.000	9.780	10.000	10.000	4,538
2023-10-18	9.680	10.100	9.680	9.980	9.980	13,708
2023-10-17	9.880	10.000	9.700	9.820	9.820	3,710
2023-10-16	10.000	10.000	9.800	9.880	9.880	2,935
2023-10-13	10.050	10.250	9.900	10.000	10.000	2,786
2023-10-12	10.650	10.700	10.000	10.050	10.050	11,637
2023-10-11	10.800	10.800	10.550	10.700	10.700	2,127
2023-10-10	10.500	10.800	10.500	10.800	10.800	2,631
2023-10-09	10.350	10.600	10.300	10.600	10.600	4,936
2023-10-06	10.500	10.800	10.350	10.550	10.550	3,984
2023-10-05	9.700	10.600	9.700	10.500	10.500	13,594
2023-10-04	10.200	10.400	9.700	9.800	9.800	10,872
2023-10-03	10.250	10.450	9.900	10.400	10.400	2,626
2023-10-02	11.050	11.100	9.760	10.200	10.200	30,294
2023-09-29	10.900	11.050	10.850	11.000	11.000	1,868
2023-09-28	10.900	10.900	10.900	10.900	10.900	0
2023-09-27	10.950	10.950	10.550	10.900	10.900	6,319
2023-09-26	11.000	11.100	10.200	10.950	10.950	19,217
2023-09-25	11.200	11.200	11.000	11.100	11.100	1,753
2023-09-22	11.000	11.250	10.800	11.200	11.200	10,322

← NewerPage 13 of 22 · 1,275 trading daysOlder →

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.