Smartbroker Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	12.300	12.650	12.300	12.650	12.650	6,354
2025-05-20	12.300	12.500	12.200	12.400	12.400	8,380
2025-05-19	12.250	12.350	12.200	12.350	12.350	13,217
2025-05-16	12.200	12.350	11.800	12.350	12.350	5,744
2025-05-15	12.350	12.400	12.300	12.400	12.400	3,446
2025-05-14	12.350	12.350	12.350	12.350	12.350	0
2025-05-13	12.350	12.350	12.300	12.350	12.350	3,934
2025-05-12	12.600	12.600	12.350	12.450	12.450	1,926
2025-05-09	12.350	12.500	12.300	12.450	12.450	1,094
2025-05-08	12.300	12.450	12.300	12.450	12.450	4,742
2025-05-07	12.500	12.650	12.300	12.550	12.550	8,265
2025-05-06	12.650	13.000	12.450	12.800	12.800	8,763
2025-05-05	12.300	12.700	12.300	12.550	12.550	9,581
2025-05-02	12.550	12.700	12.300	12.500	12.500	3,221
2025-04-30	12.550	12.550	12.300	12.550	12.550	5,233
2025-04-29	12.300	12.550	12.200	12.400	12.400	0
2025-04-28	11.800	12.250	11.600	12.250	12.250	28,065
2025-04-25	11.550	11.550	11.550	11.550	11.550	0
2025-04-24	11.550	11.550	11.550	11.550	11.550	0
2025-04-23	11.200	11.700	11.100	11.550	11.550	20,158
2025-04-22	11.350	11.400	11.200	11.300	11.300	5,816
2025-04-17	11.300	11.400	11.200	11.350	11.350	3,046
2025-04-16	11.300	11.300	10.900	11.300	11.300	30,511
2025-04-15	11.550	11.550	11.550	11.550	11.550	0
2025-04-14	11.500	11.700	11.500	11.550	11.550	4,524
2025-04-11	11.400	11.500	11.300	11.450	11.450	7,423
2025-04-10	10.800	11.400	10.600	11.400	11.400	18,950
2025-04-09	10.500	10.600	10.000	10.050	10.050	6,253
2025-04-08	10.750	11.000	10.350	10.350	10.350	9,892
2025-04-07	9.940	10.300	8.900	10.300	10.300	11,490
2025-04-04	10.650	10.650	10.200	10.650	10.650	36,324
2025-04-03	10.800	10.800	10.600	10.800	10.800	7,198
2025-04-02	10.900	10.900	10.600	10.650	10.650	16,468
2025-04-01	10.700	11.100	10.700	11.000	11.000	5,440
2025-03-31	10.600	10.800	10.600	10.600	10.600	8,853
2025-03-28	10.700	10.850	10.600	10.850	10.850	3,530
2025-03-27	10.600	10.700	10.600	10.700	10.700	5,761
2025-03-26	11.250	11.300	10.500	10.850	10.850	14,313
2025-03-25	10.900	11.400	10.900	11.250	11.250	2,961
2025-03-24	11.150	11.150	11.150	11.150	11.150	0
2025-03-21	11.100	11.150	10.900	11.150	11.150	6,332
2025-03-20	11.050	11.100	10.650	11.100	11.100	17,337
2025-03-19	11.600	11.600	10.950	11.250	11.250	15,422
2025-03-18	11.300	11.850	11.200	11.500	11.500	25,199
2025-03-17	10.850	10.850	10.850	10.850	10.850	0
2025-03-14	10.650	11.000	10.550	10.850	10.850	6,540
2025-03-13	10.250	10.550	10.250	10.500	10.500	17,346
2025-03-12	10.350	10.400	10.250	10.300	10.300	15,581
2025-03-11	10.250	10.300	10.100	10.300	10.300	5,510
2025-03-10	10.300	10.400	10.100	10.300	10.300	5,898
2025-03-07	10.300	10.400	10.150	10.300	10.300	1,462
2025-03-06	10.250	10.350	9.980	10.300	10.300	8,668
2025-03-05	10.000	10.200	10.000	10.150	10.150	15,661
2025-03-04	9.960	9.980	9.800	9.900	9.900	875
2025-03-03	9.900	10.150	9.620	10.100	10.100	11,131
2025-02-28	10.150	10.150	9.960	9.960	9.960	13,124
2025-02-27	10.100	10.400	9.980	10.200	10.200	9,798
2025-02-26	10.200	10.400	9.900	10.300	10.300	8,792
2025-02-25	10.500	10.500	10.050	10.150	10.150	3,318
2025-02-24	10.550	10.800	10.500	10.650	10.650	7,462

← NewerPage 7 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.