Smartbroker Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	20.700	20.700	19.500	19.950	19.950	19,524
2022-02-02	21.100	21.100	20.500	21.000	21.000	4,814
2022-02-01	21.500	21.500	20.700	21.100	21.100	5,277
2022-01-31	20.900	21.500	20.600	21.500	21.500	17,215
2022-01-28	21.100	21.100	20.500	21.000	21.000	3,723
2022-01-27	21.700	22.000	21.000	21.500	21.500	7,950
2022-01-26	19.900	23.000	19.900	21.700	21.700	58,151
2022-01-25	19.250	19.950	18.950	19.850	19.850	13,579
2022-01-24	21.100	21.100	18.700	19.150	19.150	36,754
2022-01-21	21.500	21.600	20.500	21.100	21.100	14,300
2022-01-20	20.400	21.400	20.400	21.400	21.400	11,039
2022-01-19	19.800	20.600	19.600	20.100	20.100	10,745
2022-01-18	20.600	21.100	19.800	20.100	20.100	19,612
2022-01-17	19.950	20.300	19.400	20.200	20.200	12,388
2022-01-14	19.900	20.200	19.650	20.000	20.000	6,712
2022-01-13	20.200	20.500	19.950	19.950	19.950	4,433
2022-01-12	20.800	21.100	20.000	20.200	20.200	24,270
2022-01-11	21.000	21.500	20.000	20.800	20.800	22,879
2022-01-10	21.900	21.900	20.500	20.800	20.800	8,223
2022-01-07	21.400	21.800	21.100	21.600	21.600	3,901
2022-01-06	21.500	21.700	20.100	21.400	21.400	11,997
2022-01-05	22.300	22.300	21.600	21.600	21.600	3,039
2022-01-04	22.200	22.600	22.000	22.200	22.200	5,444
2022-01-03	21.900	22.200	21.500	22.100	22.100	2,310
2021-12-30	21.700	21.900	21.400	21.600	21.600	4,398
2021-12-29	21.900	21.900	21.400	21.700	21.700	5,741
2021-12-28	21.600	21.900	21.300	21.900	21.900	12,278
2021-12-27	21.700	21.900	21.400	21.800	21.800	5,617
2021-12-23	22.000	22.200	21.200	21.800	21.800	7,344
2021-12-22	21.800	22.400	21.600	22.400	22.400	5,360
2021-12-21	21.800	22.100	21.400	22.000	22.000	8,722
2021-12-20	22.200	22.200	20.600	21.700	21.700	27,521
2021-12-17	22.600	22.900	22.300	22.800	22.800	2,778
2021-12-16	23.300	23.500	22.700	23.000	23.000	14,330
2021-12-15	23.000	23.400	22.800	23.300	23.300	6,648
2021-12-14	23.200	23.600	22.700	22.900	22.900	12,967
2021-12-13	23.400	23.400	22.700	23.100	23.100	5,653
2021-12-10	23.100	23.300	22.700	23.300	23.300	3,170
2021-12-09	23.200	23.200	22.200	23.000	23.000	13,172
2021-12-08	23.800	24.000	23.200	23.400	23.400	5,508
2021-12-07	22.300	22.300	22.300	22.300	22.300	0
2021-12-06	23.100	23.100	21.400	22.300	22.300	8,650
2021-12-03	23.300	23.400	22.300	22.500	22.500	11,313
2021-12-02	23.500	23.700	22.500	23.100	23.100	22,341
2021-12-01	23.200	25.400	22.700	24.600	24.600	28,640
2021-11-30	23.400	23.800	23.000	23.400	23.400	19,406
2021-11-29	23.400	24.000	23.200	23.300	23.300	18,220
2021-11-26	22.800	23.100	22.000	23.000	23.000	23,827
2021-11-25	20.600	23.500	20.600	23.000	23.000	58,809
2021-11-24	20.100	20.600	19.500	20.600	20.600	15,250
2021-11-23	20.600	20.900	20.000	20.200	20.200	54,986
2021-11-22	20.800	21.200	19.650	20.500	20.500	25,521
2021-11-19	21.500	21.500	20.900	21.000	21.000	6,157
2021-11-18	20.800	21.500	20.500	21.500	21.500	25,138
2021-11-17	20.800	20.900	20.500	20.800	20.800	15,016
2021-11-16	21.000	21.300	20.400	20.900	20.900	5,805
2021-11-15	21.000	21.300	20.400	21.300	21.300	13,863
2021-11-12	20.900	21.200	20.600	20.800	20.800	2,167
2021-11-11	20.700	21.300	20.500	20.700	20.700	5,608
2021-11-10	19.900	20.800	19.600	20.800	20.800	28,256

← NewerPage 21 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.