Smartbroker Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	11.700	11.700	11.500	11.650	11.650	1,576
2025-11-04	11.700	11.700	11.450	11.600	11.600	5,734
2025-11-03	11.600	12.000	11.600	11.800	11.800	3,214
2025-10-31	11.700	11.750	11.600	11.750	11.750	409
2025-10-30	11.750	12.000	11.650	11.850	11.850	2,479
2025-10-29	11.900	11.900	11.500	11.800	11.800	4,864
2025-10-28	11.950	11.950	11.600	11.900	11.900	668
2025-10-27	11.850	11.850	11.500	11.850	11.850	1,287
2025-10-24	11.400	11.800	11.400	11.800	11.800	4,097
2025-10-23	11.450	11.500	11.300	11.500	11.500	5,261
2025-10-22	11.400	11.500	11.300	11.450	11.450	4,611
2025-10-21	11.600	11.950	11.550	11.650	11.650	6,372
2025-10-20	11.450	11.500	11.400	11.500	11.500	1,869
2025-10-17	11.250	11.700	11.250	11.550	11.550	6,155
2025-10-16	11.150	11.300	11.000	11.200	11.200	7,317
2025-10-15	11.400	11.450	10.850	10.850	10.850	899
2025-10-14	11.500	11.500	11.250	11.350	11.350	1,617
2025-10-13	11.050	11.500	10.900	11.350	11.350	9,853
2025-10-10	11.000	11.300	10.950	11.150	11.150	1,051
2025-10-09	11.200	11.200	10.950	11.050	11.050	3,178
2025-10-08	11.200	11.200	11.200	11.200	11.200	2,075
2025-10-07	11.400	11.400	11.200	11.200	11.200	109
2025-10-06	11.600	11.600	11.600	11.600	11.600	6,738
2025-10-03	11.700	11.700	11.600	11.600	11.600	513
2025-10-02	12.200	12.200	11.700	11.850	11.850	1,386
2025-10-01	12.300	12.300	12.050	12.150	12.150	1,303
2025-09-30	12.000	12.000	12.000	12.000	12.000	1,994
2025-09-29	11.500	12.100	11.500	12.000	12.000	2,629
2025-09-26	12.150	12.150	11.600	11.650	11.650	2,066
2025-09-25	11.800	12.200	11.800	12.150	12.150	2,133
2025-09-24	12.100	12.250	11.850	11.850	11.850	3,855
2025-09-23	12.300	12.350	12.250	12.250	12.250	1,071
2025-09-22	12.450	12.450	12.450	12.450	12.450	574
2025-09-19	12.150	12.450	12.150	12.450	12.450	114
2025-09-18	11.550	12.350	11.550	12.200	12.200	3,034
2025-09-17	12.100	12.100	11.900	11.900	11.900	3,079
2025-09-16	12.350	12.350	12.000	12.150	12.150	1,330
2025-09-15	12.200	12.200	12.100	12.100	12.100	1,138
2025-09-12	12.350	12.350	12.100	12.200	12.200	666
2025-09-11	12.550	12.550	12.450	12.450	12.450	834
2025-09-10	12.100	12.700	12.100	12.550	12.550	934
2025-09-09	12.200	12.450	12.000	12.300	12.300	894
2025-09-08	12.650	12.650	12.250	12.350	12.350	1,050
2025-09-05	12.850	12.950	12.600	12.600	12.600	15,560
2025-09-04	12.800	13.200	12.800	12.850	12.850	14,838
2025-09-03	12.050	12.850	12.050	12.600	12.600	21,066
2025-09-02	12.650	12.800	12.150	12.250	12.250	26,725
2025-09-01	12.350	12.650	12.100	12.400	12.400	11,383
2025-08-29	11.350	12.400	11.350	12.400	12.400	18,011
2025-08-28	10.850	11.400	10.800	11.150	11.150	8,040
2025-08-27	10.850	11.000	10.850	10.950	10.950	201
2025-08-26	10.950	11.050	10.900	11.050	11.050	1,077
2025-08-25	11.050	11.050	11.050	11.050	11.050	70
2025-08-22	11.150	11.150	10.950	11.100	11.100	2,150
2025-08-21	11.150	11.150	11.150	11.150	11.150	3,637
2025-08-20	11.150	11.150	11.150	11.150	11.150	3,637
2025-08-19	11.200	11.400	11.150	11.150	11.150	3,637
2025-08-18	11.000	11.250	11.000	11.150	11.150	11,187
2025-08-15	11.050	11.300	10.950	11.250	11.250	6,222
2025-08-14	10.900	11.100	10.900	11.050	11.050	18,007

← NewerPage 5 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.