Smartbroker Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	12.300	12.300	11.700	12.100	12.100	7,560
2026-04-30	12.300	12.350	12.200	12.350	12.350	347
2026-04-29	12.200	12.250	12.200	12.250	12.250	2
2026-04-28	12.250	12.250	12.100	12.250	12.250	667
2026-04-27	12.550	12.550	12.250	12.450	12.450	5,014
2026-04-24	12.600	12.700	12.550	12.700	12.700	39
2026-04-23	12.900	12.900	12.600	12.750	12.750	183
2026-04-22	12.700	13.100	12.550	12.750	12.750	2,733
2026-04-21	12.700	12.700	12.350	12.600	12.600	6,824
2026-04-20	12.350	12.950	12.350	12.850	12.850	13,612
2026-04-17	12.450	12.600	12.150	12.300	12.300	6,551
2026-04-16	12.400	12.450	12.200	12.350	12.350	1,372
2026-04-15	12.250	12.400	12.000	12.350	12.350	7,414
2026-04-14	12.000	12.300	12.000	12.100	12.100	12,051
2026-04-13	11.900	11.900	11.800	11.800	11.800	903
2026-04-10	12.000	12.000	11.700	11.700	11.700	614
2026-04-09	11.950	12.000	11.900	11.950	11.950	813
2026-04-08	12.100	12.100	11.700	11.850	11.850	6,457
2026-04-07	11.850	12.000	11.850	11.950	11.950	715
2026-04-02	12.000	12.000	11.950	11.950	11.950	13
2026-04-01	11.950	12.000	11.950	11.950	11.950	4,099
2026-03-31	11.850	11.950	11.800	11.900	11.900	790
2026-03-30	11.750	11.850	11.600	11.650	11.650	869
2026-03-27	11.900	11.900	11.750	11.900	11.900	2,182
2026-03-26	11.950	11.950	11.800	11.850	11.850	5,445
2026-03-25	12.050	12.150	11.950	12.100	12.100	2,560
2026-03-24	11.900	12.000	11.900	12.000	12.000	4,308
2026-03-23	12.100	12.100	11.800	11.950	11.950	3,428
2026-03-20	12.000	12.100	11.700	11.800	11.800	7,055
2026-03-19	12.200	12.200	11.950	12.150	12.150	1,303
2026-03-18	12.250	12.450	12.100	12.100	12.100	755
2026-03-17	12.300	12.400	12.150	12.400	12.400	6,284
2026-03-16	12.300	12.350	12.300	12.350	12.350	10,506
2026-03-13	12.450	12.500	12.450	12.500	12.500	2,208
2026-03-12	12.450	12.450	12.300	12.450	12.450	693
2026-03-11	12.450	12.500	12.300	12.450	12.450	80
2026-03-10	12.000	12.350	12.000	12.350	12.350	1,128
2026-03-09	12.050	12.150	11.950	12.100	12.100	3,019
2026-03-06	12.200	12.250	12.100	12.200	12.200	2,806
2026-03-05	12.150	12.400	12.150	12.350	12.350	3,912
2026-03-04	11.900	12.700	11.900	12.250	12.250	7,439
2026-03-03	11.950	12.200	11.950	12.000	12.000	5,211
2026-03-02	11.750	12.150	11.500	12.150	12.150	6,409
2026-02-27	11.600	11.850	11.600	11.600	11.600	18,200
2026-02-26	12.350	12.400	11.500	11.500	11.500	11,157
2026-02-25	12.200	12.450	11.900	12.150	12.150	20,233
2026-02-24	12.300	12.450	12.150	12.450	12.450	3,249
2026-02-23	12.050	12.400	11.950	12.400	12.400	9,632
2026-02-20	12.300	12.300	12.000	12.050	12.050	4,539
2026-02-19	12.350	12.350	12.150	12.300	12.300	74
2026-02-18	12.150	12.650	12.150	12.400	12.400	4,326
2026-02-17	12.300	12.650	12.100	12.350	12.350	7,606
2026-02-16	11.950	12.250	11.700	12.050	12.050	8,648
2026-02-13	12.750	12.750	11.700	11.700	11.700	20,973
2026-02-12	12.650	12.700	12.600	12.700	12.700	5,502
2026-02-11	12.700	13.050	12.600	12.800	12.800	3,978
2026-02-10	13.150	13.150	12.600	12.750	12.750	6,521
2026-02-09	13.150	13.250	12.900	12.900	12.900	3,134
2026-02-06	13.600	13.600	13.050	13.100	13.100	6,258
2026-02-05	13.650	13.650	13.500	13.500	13.500	857

← NewerPage 3 of 5 · 253 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.