Smartbroker Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	16.920	16.920	16.000	16.440	16.440	1,796
2022-04-29	16.880	16.880	16.880	16.880	16.880	50
2022-04-28	16.620	17.360	16.540	16.880	16.880	2,648
2022-04-27	16.660	16.660	16.660	16.660	16.660	0
2022-04-26	16.660	16.660	16.660	16.660	16.660	0
2022-04-25	16.600	17.000	16.400	16.660	16.660	1,901
2022-04-22	17.920	17.920	17.920	17.920	17.920	0
2022-04-21	17.920	17.920	17.920	17.920	17.920	0
2022-04-20	17.720	17.980	17.700	17.920	17.920	307
2022-04-19	17.960	17.980	17.620	17.920	17.920	731
2022-04-14	17.580	17.840	17.580	17.800	17.800	376
2022-04-13	17.100	17.940	17.100	17.440	17.440	4,374
2022-04-12	17.100	17.460	17.100	17.340	17.340	2,227
2022-04-11	17.240	17.400	16.860	17.400	17.400	1,521
2022-04-08	17.180	17.240	16.780	17.240	17.240	2,224
2022-04-07	16.780	17.380	16.500	17.000	17.000	17,267
2022-04-06	17.180	17.180	16.540	16.680	16.680	4,851
2022-04-05	17.700	17.720	17.200	17.200	17.200	5,024
2022-04-04	18.160	18.160	17.500	17.900	17.900	2,767
2022-04-01	18.200	18.200	17.900	17.900	17.900	3,319
2022-03-31	17.950	18.150	17.900	18.150	18.150	15,449
2022-03-30	17.600	17.800	17.250	17.800	17.800	4,743
2022-03-29	18.150	18.150	17.350	17.600	17.600	10,368
2022-03-28	17.500	18.150	17.500	18.100	18.100	5,405
2022-03-25	17.750	17.750	17.100	17.600	17.600	4,914
2022-03-24	17.350	18.050	17.350	17.750	17.750	7,377
2022-03-23	17.300	17.350	16.550	17.350	17.350	9,739
2022-03-22	17.150	17.350	17.050	17.300	17.300	2,655
2022-03-21	17.050	17.200	16.900	17.150	17.150	3,243
2022-03-18	17.000	17.000	16.500	17.000	17.000	5,811
2022-03-17	17.350	17.350	16.950	17.250	17.250	5,544
2022-03-16	17.350	17.350	16.850	17.250	17.250	7,711
2022-03-15	17.300	17.300	16.800	17.150	17.150	6,780
2022-03-14	16.850	17.400	16.650	17.350	17.350	6,546
2022-03-11	16.750	16.900	16.700	16.900	16.900	7,159
2022-03-10	16.750	17.000	16.300	16.550	16.550	10,131
2022-03-09	15.350	16.300	15.350	16.200	16.200	6,450
2022-03-08	14.900	15.600	14.900	15.200	15.200	11,247
2022-03-07	16.000	16.000	14.300	15.550	15.550	18,183
2022-03-04	16.550	16.550	15.900	16.150	16.150	13,310
2022-03-03	16.500	16.950	16.500	16.900	16.900	8,824
2022-03-02	16.850	16.950	16.500	16.500	16.500	4,163
2022-03-01	17.100	17.100	16.500	16.900	16.900	4,258
2022-02-28	17.650	17.650	16.500	17.150	17.150	7,405
2022-02-25	17.250	17.700	16.950	17.700	17.700	14,347
2022-02-24	17.350	17.400	16.200	16.750	16.750	30,303
2022-02-23	16.950	17.800	16.700	17.500	17.500	14,948
2022-02-22	17.000	17.500	16.300	17.050	17.050	17,103
2022-02-21	17.950	18.200	16.900	17.450	17.450	18,230
2022-02-18	18.400	18.450	18.050	18.450	18.450	1,085
2022-02-17	18.500	18.600	18.400	18.400	18.400	2,082
2022-02-16	18.700	18.700	18.200	18.500	18.500	5,614
2022-02-15	18.200	18.600	18.200	18.600	18.600	10,974
2022-02-14	18.000	18.250	16.550	18.150	18.150	56,994
2022-02-11	19.900	19.900	18.350	18.650	18.650	31,591
2022-02-10	19.800	19.950	19.550	19.750	19.750	3,681
2022-02-09	20.200	20.200	19.600	20.100	20.100	3,161
2022-02-08	19.950	19.950	19.550	19.950	19.950	4,213
2022-02-07	19.950	20.000	19.650	19.900	19.900	4,029
2022-02-04	20.000	20.000	19.550	19.900	19.900	9,294

← NewerPage 20 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.