Smartbroker Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	8.960	9.200	8.960	8.960	8.960	3,427
2026-07-24	8.960	9.080	8.880	9.080	9.080	6,176
2026-07-23	9.300	9.300	8.780	8.780	8.780	13,268
2026-07-22	9.180	9.240	9.120	9.180	9.180	7,275
2026-07-21	9.180	9.400	9.180	9.260	9.260	6,323
2026-07-20	8.920	9.160	8.840	9.120	9.120	2,148
2026-07-17	8.920	8.920	8.840	8.860	8.860	1,114
2026-07-16	9.000	9.100	8.920	8.920	8.920	4,206
2026-07-15	8.860	9.100	8.820	9.040	9.040	8,499
2026-07-14	8.920	8.920	8.740	8.740	8.740	810
2026-07-13	8.920	9.100	8.920	9.000	9.000	3,594
2026-07-10	8.900	9.100	8.900	8.980	8.980	10,329
2026-07-09	8.820	8.940	8.820	8.820	8.820	4,683
2026-07-08	8.600	8.900	8.580	8.820	8.820	7,129
2026-07-07	9.100	9.200	8.540	8.600	8.600	58,348
2026-07-06	9.600	9.700	9.100	9.140	9.140	12,253
2026-07-03	9.780	9.780	9.620	9.780	9.780	214
2026-07-02	10.550	10.550	9.580	9.780	9.780	4,598
2026-07-01	10.750	10.750	10.350	10.700	10.700	5,799
2026-06-30	10.550	10.750	10.550	10.750	10.750	583
2026-06-29	10.400	10.700	10.400	10.700	10.700	19,706
2026-06-26	10.150	10.500	10.150	10.400	10.400	25,338
2026-06-25	10.200	10.400	10.200	10.350	10.350	21,816
2026-06-24	10.800	10.800	9.900	10.400	10.400	40,466
2026-06-23	10.950	11.000	10.900	10.950	10.950	1,066
2026-06-22	10.800	11.050	10.800	11.050	11.050	1,235
2026-06-19	10.750	10.850	10.450	10.700	10.700	6,390
2026-06-18	11.150	11.150	10.800	10.850	10.850	6,730
2026-06-17	11.200	11.300	11.200	11.300	11.300	10
2026-06-16	11.250	11.250	11.150	11.150	11.150	3,100
2026-06-15	11.450	11.450	10.950	11.150	11.150	4,994
2026-06-12	11.250	11.350	11.250	11.350	11.350	1,564
2026-06-11	11.050	11.250	11.050	11.250	11.250	619
2026-06-10	11.300	11.300	11.100	11.150	11.150	3,785
2026-06-09	11.300	11.700	10.900	11.250	11.250	5,622
2026-06-08	11.850	12.050	11.200	11.250	11.250	4,341
2026-06-05	11.800	11.900	11.750	11.750	11.750	1,500
2026-06-04	12.000	12.150	11.850	11.950	11.950	2,369
2026-06-03	12.100	12.100	11.950	11.950	11.950	1,873
2026-06-02	12.150	12.250	12.150	12.250	12.250	651
2026-06-01	12.350	12.350	12.150	12.250	12.250	186
2026-05-29	12.200	12.300	12.200	12.250	12.250	549
2026-05-28	12.300	12.400	12.100	12.400	12.400	2,886
2026-05-27	12.400	12.400	12.150	12.150	12.150	5,475
2026-05-26	11.950	12.350	11.950	12.250	12.250	2,024
2026-05-25	12.200	12.200	11.800	11.900	11.900	2,625
2026-05-22	12.350	12.450	12.200	12.250	12.250	2,140
2026-05-21	12.400	12.500	12.350	12.500	12.500	402
2026-05-20	12.700	12.700	12.400	12.600	12.600	1,591
2026-05-19	12.500	12.650	12.450	12.650	12.650	2,573
2026-05-18	12.650	12.700	12.400	12.600	12.600	3,449
2026-05-15	12.750	12.750	12.650	12.650	12.650	1,154
2026-05-14	13.000	13.000	12.400	12.700	12.700	15,559
2026-05-13	13.050	13.150	13.050	13.150	13.150	673
2026-05-12	12.900	13.050	12.800	12.900	12.900	2,411
2026-05-11	13.000	13.150	12.700	13.150	13.150	571
2026-05-08	13.050	13.050	12.900	12.900	12.900	22
2026-05-07	12.900	12.900	12.900	12.900	12.900	6,956
2026-05-06	12.850	12.950	12.500	12.950	12.950	6,956
2026-05-05	11.900	12.950	11.900	12.800	12.800	5,779

← NewerPage 2 of 3 · 130 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.