Smartbroker Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	11.450	11.450	11.200	11.250	11.250	2,858
2025-08-12	10.950	10.950	10.950	10.950	10.950	3,916
2025-08-11	10.900	11.000	10.900	10.950	10.950	563
2025-08-08	10.600	11.000	10.600	11.000	11.000	5,554
2025-08-07	10.750	10.900	10.700	10.900	10.900	913
2025-08-06	10.700	10.800	10.700	10.750	10.750	237
2025-08-05	10.750	10.800	10.700	10.800	10.800	514
2025-08-04	10.700	10.900	10.700	10.900	10.900	3,616
2025-08-01	11.300	11.300	10.600	10.850	10.850	4,469
2025-07-31	11.350	11.350	11.200	11.300	11.300	1,620
2025-07-30	11.350	11.350	11.300	11.300	11.300	200
2025-07-29	11.200	11.300	11.200	11.300	11.300	1,516
2025-07-28	11.300	11.400	11.200	11.250	11.250	11,705
2025-07-25	11.400	11.400	11.300	11.350	11.350	252
2025-07-24	11.450	11.550	11.450	11.550	11.550	602
2025-07-23	11.550	11.550	11.550	11.550	11.550	653
2025-07-22	11.550	11.550	11.450	11.550	11.550	1,090
2025-07-21	11.400	12.050	11.400	11.700	11.700	4,198
2025-07-18	12.250	12.450	11.350	11.500	11.500	14,511
2025-07-17	11.950	12.200	11.900	12.200	12.200	5,487
2025-07-16	12.000	12.000	12.000	12.000	12.000	4,421
2025-07-15	12.050	12.200	11.950	12.000	12.000	4,489
2025-07-14	11.500	12.000	11.500	11.900	11.900	11,840
2025-07-11	11.400	11.600	11.400	11.600	11.600	1,275
2025-07-10	11.650	11.650	11.500	11.550	11.550	830
2025-07-09	10.900	11.700	10.900	11.600	11.600	12,274
2025-07-08	11.000	11.000	10.900	10.950	10.950	8,100
2025-07-07	11.350	11.350	10.900	10.950	10.950	3,994
2025-07-04	11.400	11.400	10.950	11.250	11.250	3,663
2025-07-03	11.800	12.000	11.250	11.250	11.250	12,108
2025-07-02	12.650	12.650	11.200	12.000	12.000	14,331
2025-07-01	12.750	12.750	12.750	12.750	12.750	2,266
2025-06-30	12.750	12.750	12.750	12.750	12.750	6,051
2025-06-27	13.100	13.100	12.600	12.750	12.750	2,328
2025-06-26	13.000	13.200	12.850	13.000	13.000	4,975
2025-06-25	12.700	13.000	12.550	13.000	13.000	2,116
2025-06-24	12.900	12.900	12.600	12.600	12.600	3,165
2025-06-23	12.700	12.850	12.700	12.750	12.750	381
2025-06-20	12.700	12.850	12.700	12.850	12.850	864
2025-06-19	12.950	13.050	12.750	12.800	12.800	12,583
2025-06-18	12.800	12.850	12.700	12.850	12.850	4,744
2025-06-17	13.000	13.000	12.600	12.700	12.700	2,567
2025-06-16	12.950	12.950	12.750	12.850	12.850	655
2025-06-13	12.750	12.850	12.750	12.850	12.850	4,970
2025-06-12	12.850	12.850	12.850	12.850	12.850	3,564
2025-06-11	12.500	12.900	12.500	12.750	12.750	3,564
2025-06-10	12.600	12.600	12.500	12.600	12.600	451
2025-06-09	12.550	12.550	12.550	12.550	12.550	2,646
2025-06-06	12.550	12.550	12.550	12.550	12.550	6,005
2025-06-05	12.550	12.550	12.550	12.550	12.550	4,143
2025-06-04	12.750	12.750	12.550	12.550	12.550	3,779
2025-06-03	12.850	13.000	12.850	12.900	12.900	304
2025-06-02	12.950	12.950	12.650	12.850	12.850	1,302
2025-05-30	12.750	12.950	12.750	12.950	12.950	1,713
2025-05-29	12.600	12.800	12.400	12.650	12.650	4,247
2025-05-28	12.500	12.600	12.500	12.550	12.550	2,057
2025-05-27	12.700	12.800	12.500	12.600	12.600	7,089
2025-05-26	12.850	13.050	12.250	12.600	12.600	23,681
2025-05-23	12.400	12.850	12.400	12.700	12.700	7,364
2025-05-22	12.500	12.600	12.200	12.300	12.300	19,574

← NewerPage 6 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.