Smartbroker Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	16.480	16.900	16.400	16.900	16.900	2,345
2022-07-22	17.000	17.000	16.360	16.460	16.460	3,990
2022-07-21	17.280	17.280	16.720	17.160	17.160	3,447
2022-07-20	17.560	17.600	16.780	17.360	17.360	11,001
2022-07-19	17.500	17.700	16.120	17.660	17.660	10,827
2022-07-18	17.700	17.700	17.400	17.500	17.500	882
2022-07-15	17.580	17.680	17.400	17.680	17.680	1,191
2022-07-14	17.400	17.680	17.100	17.660	17.660	2,434
2022-07-13	17.780	17.980	17.200	17.640	17.640	4,422
2022-07-12	17.820	17.820	17.820	17.820	17.820	0
2022-07-11	17.980	17.980	16.700	17.820	17.820	3,177
2022-07-08	17.820	18.000	17.600	18.000	18.000	1,531
2022-07-07	17.920	18.000	17.440	17.860	17.860	11,090
2022-07-06	17.500	17.980	17.380	17.700	17.700	5,123
2022-07-05	17.760	17.980	16.880	17.260	17.260	9,360
2022-07-04	17.500	17.720	17.320	17.720	17.720	2,506
2022-07-01	15.680	17.480	15.280	17.400	17.400	10,833
2022-06-30	17.100	17.100	15.400	15.540	15.540	21,084
2022-06-29	16.600	17.240	16.280	16.800	16.800	9,559
2022-06-28	17.600	17.980	16.820	17.000	17.000	4,704
2022-06-27	17.560	17.980	17.540	17.860	17.860	2,270
2022-06-24	18.000	18.040	17.900	17.900	17.900	4,072
2022-06-23	17.960	18.000	17.720	17.960	17.960	10,328
2022-06-22	17.480	18.000	17.040	17.680	17.680	16,406
2022-06-21	16.720	17.980	16.720	17.540	17.540	4,140
2022-06-20	17.120	17.680	16.920	16.920	16.920	8,128
2022-06-17	16.900	17.000	16.700	17.000	17.000	7,843
2022-06-16	17.900	18.020	16.920	17.000	17.000	9,739
2022-06-15	17.880	18.000	17.700	18.000	18.000	1,443
2022-06-14	17.980	17.980	17.640	17.820	17.820	3,975
2022-06-13	17.980	18.000	17.500	17.960	17.960	5,839
2022-06-10	17.600	17.880	17.540	17.800	17.800	501
2022-06-09	18.000	18.080	17.700	17.840	17.840	4,477
2022-06-08	17.800	18.000	17.800	17.980	17.980	1,239
2022-06-07	17.760	18.220	17.760	18.040	18.040	2,092
2022-06-06	16.800	17.980	16.800	17.740	17.740	1,342
2022-06-03	16.880	16.880	16.880	16.880	16.880	0
2022-06-02	16.880	16.880	16.880	16.880	16.880	0
2022-06-01	16.900	17.000	16.540	16.880	16.880	2,524
2022-05-31	17.000	17.000	16.600	16.600	16.600	1,233
2022-05-30	17.160	17.160	17.160	17.160	17.160	0
2022-05-27	17.160	17.160	17.160	17.160	17.160	0
2022-05-26	17.000	17.340	16.500	17.160	17.160	1,953
2022-05-25	16.760	16.760	16.760	16.760	16.760	0
2022-05-24	16.500	16.900	16.500	16.760	16.760	2,357
2022-05-23	16.660	16.660	16.600	16.600	16.600	263
2022-05-20	16.500	16.700	16.500	16.660	16.660	1,188
2022-05-19	16.660	16.660	16.660	16.660	16.660	0
2022-05-18	16.580	16.660	16.500	16.660	16.660	2,090
2022-05-17	16.300	16.700	16.300	16.620	16.620	960
2022-05-16	16.120	16.200	16.000	16.180	16.180	2,787
2022-05-13	15.580	15.580	15.580	15.580	15.580	0
2022-05-12	15.800	16.160	15.300	15.580	15.580	4,129
2022-05-11	15.920	15.920	15.920	15.920	15.920	0
2022-05-10	15.800	15.920	15.800	15.920	15.920	477
2022-05-09	16.760	16.760	16.760	16.760	16.760	0
2022-05-06	16.760	16.760	16.760	16.760	16.760	0
2022-05-05	16.480	16.960	16.000	16.760	16.760	5,463
2022-05-04	16.260	16.500	16.200	16.440	16.440	1,395
2022-05-03	16.220	16.460	16.200	16.440	16.440	1,112

← NewerPage 19 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.