Smartbroker Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	9.760	9.780	9.340	9.620	9.620	19,706
2023-06-29	9.760	9.900	9.760	9.900	9.900	3,155
2023-06-28	9.780	9.780	9.620	9.740	9.740	882
2023-06-27	9.720	9.720	9.720	9.720	9.720	50
2023-06-26	9.580	9.720	9.540	9.680	9.680	2,133
2023-06-23	9.640	9.800	9.560	9.720	9.720	3,007
2023-06-22	9.720	9.740	9.680	9.740	9.740	1,753
2023-06-21	9.700	9.760	9.700	9.720	9.720	2,856
2023-06-20	9.680	9.800	9.640	9.700	9.700	3,243
2023-06-19	9.760	9.760	9.760	9.760	9.760	0
2023-06-16	9.640	9.780	9.640	9.760	9.760	232
2023-06-15	9.740	9.780	9.740	9.780	9.780	36
2023-06-14	9.740	9.800	9.600	9.700	9.700	2,459
2023-06-13	9.680	9.760	9.680	9.760	9.760	100
2023-06-12	9.660	9.660	9.520	9.660	9.660	944
2023-06-09	9.700	9.700	9.540	9.600	9.600	2,880
2023-06-08	9.520	9.780	9.500	9.500	9.500	59
2023-06-07	9.500	9.580	9.440	9.520	9.520	2,675
2023-06-06	9.520	9.800	9.520	9.640	9.640	3,407
2023-06-05	9.540	9.680	9.540	9.600	9.600	1,840
2023-06-02	9.620	9.660	9.380	9.640	9.640	4,531
2023-06-01	9.740	9.740	9.520	9.720	9.720	1,672
2023-05-31	9.580	9.720	9.580	9.660	9.660	1,092
2023-05-30	9.320	9.640	9.260	9.640	9.640	1,583
2023-05-29	9.220	9.460	9.220	9.360	9.360	10,708
2023-05-26	9.140	9.220	9.080	9.200	9.200	720
2023-05-25	9.100	9.220	9.000	9.160	9.160	6,715
2023-05-24	9.460	9.460	9.180	9.180	9.180	5,222
2023-05-23	9.780	9.780	9.620	9.740	9.740	837
2023-05-22	9.800	9.800	9.660	9.660	9.660	1,061
2023-05-19	9.700	10.000	9.700	9.820	9.820	7,374
2023-05-18	9.640	9.880	9.640	9.800	9.800	1,588
2023-05-17	9.640	9.640	9.640	9.640	9.640	0
2023-05-16	9.440	9.640	9.440	9.560	9.560	590
2023-05-15	9.520	9.680	9.500	9.600	9.600	700
2023-05-12	9.640	9.640	9.640	9.640	9.640	0
2023-05-11	9.500	9.640	9.500	9.640	9.640	1
2023-05-10	9.480	9.680	9.480	9.680	9.680	6,784
2023-05-09	9.360	9.580	9.360	9.480	9.480	2,726
2023-05-08	9.480	9.620	9.460	9.500	9.500	1,687
2023-05-05	9.360	9.500	9.320	9.460	9.460	293
2023-05-04	9.400	9.580	9.380	9.460	9.460	3,482
2023-05-03	9.580	9.580	9.560	9.580	9.580	270
2023-05-02	9.640	9.700	9.400	9.580	9.580	15,623
2023-04-28	9.260	9.640	9.100	9.400	9.400	10,543
2023-04-27	9.340	9.420	9.200	9.420	9.420	4,117
2023-04-26	9.460	9.460	9.200	9.360	9.360	2,808
2023-04-25	10.100	10.150	9.300	9.460	9.460	10,548
2023-04-24	10.100	10.350	9.900	10.300	10.300	14,727
2023-04-21	10.100	10.250	9.900	10.250	10.250	6,937
2023-04-20	10.250	10.550	10.100	10.200	10.200	5,956
2023-04-19	10.200	10.450	10.200	10.450	10.450	379
2023-04-18	10.200	10.350	10.200	10.350	10.350	597
2023-04-17	10.550	10.550	10.200	10.250	10.250	3,836
2023-04-14	10.300	10.500	10.150	10.500	10.500	6,187
2023-04-13	10.100	10.300	9.800	10.300	10.300	5,356
2023-04-12	9.740	10.300	9.500	10.150	10.150	22,183
2023-04-11	9.540	9.780	9.540	9.760	9.760	20,693
2023-04-06	9.400	9.560	9.380	9.400	9.400	10,839
2023-04-05	9.420	9.460	9.320	9.400	9.400	1,462

← NewerPage 15 of 22 · 1,276 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.