Smartbroker Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	11.250	11.500	11.100	11.100	11.100	9,256
2023-09-20	11.500	11.650	11.450	11.550	11.550	3,007
2023-09-19	11.500	11.750	11.450	11.650	11.650	7,031
2023-09-18	11.750	11.950	11.550	11.750	11.750	1,088
2023-09-15	11.900	12.250	11.750	11.750	11.750	6,183
2023-09-14	11.600	11.900	10.950	11.900	11.900	10,187
2023-09-13	11.900	12.100	11.600	11.700	11.700	15,667
2023-09-12	12.000	12.050	11.700	11.900	11.900	3,358
2023-09-11	11.750	12.000	11.650	12.000	12.000	4,910
2023-09-08	11.450	11.750	11.300	11.750	11.750	6,470
2023-09-07	10.800	11.550	10.800	11.550	11.550	8,279
2023-09-06	11.200	11.200	10.500	10.800	10.800	12,654
2023-09-05	12.150	12.150	10.100	11.350	11.350	24,367
2023-09-04	12.200	12.400	12.200	12.300	12.300	3,053
2023-09-01	12.550	12.550	12.000	12.450	12.450	7,597
2023-08-31	12.450	12.500	12.350	12.500	12.500	3,097
2023-08-30	12.050	13.000	12.050	12.400	12.400	13,364
2023-08-29	12.100	12.150	11.750	12.050	12.050	9,458
2023-08-28	11.550	12.000	11.500	11.950	11.950	7,534
2023-08-25	11.100	11.550	11.000	11.500	11.500	11,812
2023-08-24	10.950	11.300	10.950	11.100	11.100	5,467
2023-08-23	10.800	10.950	10.600	10.950	10.950	3,058
2023-08-22	10.550	10.800	10.550	10.800	10.800	4,226
2023-08-21	10.700	10.700	10.500	10.700	10.700	4,806
2023-08-18	10.700	10.750	10.500	10.700	10.700	6,056
2023-08-17	10.400	10.700	10.400	10.700	10.700	5,571
2023-08-16	10.600	10.600	10.400	10.550	10.550	3,032
2023-08-15	10.500	10.600	10.300	10.600	10.600	2,699
2023-08-14	10.300	10.600	10.300	10.550	10.550	5,835
2023-08-11	10.050	10.350	9.960	10.200	10.200	30,348
2023-08-10	10.150	10.200	10.000	10.000	10.000	3,123
2023-08-09	9.580	10.150	9.580	10.100	10.100	14,243
2023-08-08	9.340	9.580	9.340	9.500	9.500	1,578
2023-08-07	9.160	9.340	9.160	9.260	9.260	1,231
2023-08-04	8.940	9.300	8.940	9.300	9.300	12,254
2023-08-03	9.140	9.140	9.040	9.040	9.040	343
2023-08-02	9.080	9.100	9.000	9.080	9.080	4,521
2023-08-01	9.080	9.080	8.960	9.020	9.020	1,119
2023-07-31	9.080	9.100	8.940	9.080	9.080	3,234
2023-07-28	9.140	9.140	8.940	9.080	9.080	2,957
2023-07-27	9.100	9.200	9.000	9.140	9.140	19,102
2023-07-26	9.260	9.260	9.100	9.100	9.100	18,472
2023-07-25	8.760	9.100	8.700	8.960	8.960	10,613
2023-07-24	8.820	8.820	8.500	8.740	8.740	30,444
2023-07-21	8.700	8.900	8.640	8.880	8.880	16,456
2023-07-20	8.820	8.820	8.680	8.700	8.700	8,209
2023-07-19	8.980	9.000	8.780	8.860	8.860	12,325
2023-07-18	8.800	9.100	8.800	8.860	8.860	26,337
2023-07-17	9.200	9.400	8.580	8.700	8.700	30,976
2023-07-14	9.580	9.660	8.400	9.200	9.200	112,412
2023-07-13	9.120	9.720	9.000	9.720	9.720	32,389
2023-07-12	9.180	9.280	9.180	9.220	9.220	1,389
2023-07-11	9.300	9.340	9.200	9.300	9.300	8,800
2023-07-10	9.260	9.380	9.240	9.340	9.340	3,025
2023-07-07	9.320	9.320	9.000	9.260	9.260	5,942
2023-07-06	9.360	9.500	9.100	9.300	9.300	14,664
2023-07-05	9.600	9.600	9.500	9.500	9.500	2,816
2023-07-04	9.600	9.680	9.600	9.680	9.680	973
2023-07-03	9.620	9.620	9.560	9.620	9.620	1,972
2023-06-30	9.760	9.780	9.340	9.620	9.620	19,706

← NewerPage 14 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.