Smartbroker Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	13.550	13.600	13.400	13.600	13.600	1,491
2026-02-03	13.950	13.950	13.600	13.600	13.600	538
2026-02-02	14.050	14.250	14.000	14.000	14.000	309
2026-01-30	13.700	13.950	13.700	13.800	13.800	4,669
2026-01-29	13.650	13.800	13.250	13.550	13.550	7,721
2026-01-28	13.700	13.850	13.650	13.650	13.650	565
2026-01-27	14.450	14.450	13.750	13.900	13.900	5,804
2026-01-26	14.600	14.600	14.150	14.400	14.400	1,055
2026-01-23	14.700	14.700	14.300	14.600	14.600	4,474
2026-01-22	14.400	14.700	14.200	14.600	14.600	3,841
2026-01-21	13.700	14.200	13.700	14.200	14.200	3,293
2026-01-20	13.600	13.650	13.450	13.600	13.600	4,305
2026-01-19	14.000	14.000	13.800	13.800	13.800	526
2026-01-16	14.150	14.150	14.100	14.100	14.100	111
2026-01-15	13.900	14.150	13.650	14.100	14.100	7,875
2026-01-14	14.300	14.350	14.100	14.100	14.100	2,594
2026-01-13	13.950	14.150	13.800	14.150	14.150	2,851
2026-01-12	14.200	14.400	14.000	14.200	14.200	4,158
2026-01-09	14.200	14.400	14.200	14.350	14.350	910
2026-01-08	14.500	14.500	14.000	14.000	14.000	1,550
2026-01-07	14.200	14.550	14.200	14.400	14.400	4,299
2026-01-06	14.600	14.600	14.400	14.400	14.400	54
2026-01-05	14.500	14.600	14.200	14.400	14.400	2,674
2026-01-02	14.750	14.800	14.650	14.650	14.650	968
2025-12-30	14.500	14.800	13.750	14.650	14.650	4,149
2025-12-29	14.900	15.150	14.700	14.700	14.700	1,609
2025-12-23	15.000	15.150	15.000	15.050	15.050	1,049
2025-12-22	14.900	15.150	14.900	15.050	15.050	1,119
2025-12-19	14.850	15.250	14.850	15.050	15.050	805
2025-12-18	15.100	15.100	15.100	15.100	15.100	1,990
2025-12-17	15.100	15.100	15.100	15.100	15.100	10,488
2025-12-16	15.100	15.100	15.100	15.100	15.100	3,275
2025-12-15	15.100	15.100	15.100	15.100	15.100	4,861
2025-12-12	15.100	15.100	15.100	15.100	15.100	6,324
2025-12-11	14.900	15.300	14.900	15.100	15.100	4,780
2025-12-10	14.600	15.000	14.500	14.850	14.850	26,819
2025-12-09	14.700	14.800	14.250	14.400	14.400	14,998
2025-12-08	14.350	15.000	14.350	14.650	14.650	15,659
2025-12-05	14.350	14.750	14.150	14.750	14.750	6,031
2025-12-04	13.700	14.600	13.700	14.250	14.250	4,298
2025-12-03	13.300	14.450	13.300	13.500	13.500	15,358
2025-12-02	13.150	13.500	13.150	13.400	13.400	1,903
2025-12-01	13.500	13.500	13.000	13.400	13.400	9,937
2025-11-28	12.900	13.550	12.800	13.550	13.550	39,608
2025-11-27	12.300	12.850	12.100	12.800	12.800	11,374
2025-11-26	11.700	11.700	11.700	11.700	11.700	0
2025-11-25	11.550	11.750	11.450	11.700	11.700	3,058
2025-11-24	11.650	11.650	11.650	11.650	11.650	117
2025-11-21	11.900	11.900	11.500	11.650	11.650	4,096
2025-11-20	12.000	12.050	11.900	12.050	12.050	633
2025-11-19	12.150	12.200	12.000	12.200	12.200	528
2025-11-18	12.000	12.000	11.800	12.000	12.000	935
2025-11-17	12.150	12.200	12.150	12.200	12.200	445
2025-11-14	12.300	12.350	12.100	12.300	12.300	1,885
2025-11-13	11.900	11.900	11.900	11.900	11.900	17,036
2025-11-12	11.600	11.900	11.600	11.900	11.900	3,301
2025-11-11	11.700	11.700	11.700	11.700	11.700	2,971
2025-11-10	11.400	11.800	11.400	11.700	11.700	3,842
2025-11-07	11.450	11.450	11.450	11.450	11.450	2,645
2025-11-06	11.500	11.500	11.400	11.450	11.450	971

← NewerPage 4 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.