Smartbroker Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	10.650	10.700	10.450	10.550	10.550	2,128
2025-02-20	10.500	11.000	10.350	10.700	10.700	49,974
2025-02-19	10.800	11.000	10.350	10.600	10.600	18,424
2025-02-18	10.500	10.500	10.500	10.500	10.500	0
2025-02-17	10.300	10.750	10.300	10.500	10.500	11,103
2025-02-14	10.350	10.550	10.150	10.350	10.350	13,447
2025-02-13	10.100	10.400	10.000	10.300	10.300	20,501
2025-02-12	9.900	10.100	9.900	10.100	10.100	6,222
2025-02-11	9.920	10.100	9.740	9.980	9.980	13,644
2025-02-10	9.860	9.860	9.860	9.860	9.860	0
2025-02-07	9.860	10.050	9.600	9.860	9.860	9,765
2025-02-06	9.500	9.900	9.480	9.880	9.880	6,446
2025-02-05	9.380	9.460	9.360	9.440	9.440	3,894
2025-02-04	9.260	9.500	9.260	9.440	9.440	2,293
2025-02-03	9.340	9.500	9.220	9.500	9.500	11,016
2025-01-31	9.380	9.400	9.220	9.400	9.400	9,649
2025-01-30	9.020	9.360	9.020	9.260	9.260	2,544
2025-01-29	9.140	9.140	9.140	9.140	9.140	0
2025-01-28	9.020	9.240	9.000	9.180	9.180	1,709
2025-01-27	9.020	9.200	9.020	9.200	9.200	402
2025-01-24	9.320	9.320	9.320	9.320	9.320	0
2025-01-23	9.400	9.560	9.300	9.320	9.320	18,898
2025-01-22	9.500	9.560	9.420	9.460	9.460	2,194
2025-01-21	9.220	9.220	9.220	9.220	9.220	0
2025-01-20	9.220	9.220	9.220	9.220	9.220	0
2025-01-17	9.220	9.220	9.220	9.220	9.220	0
2025-01-16	9.120	9.480	9.120	9.220	9.220	5,387
2025-01-15	9.080	9.140	9.080	9.120	9.120	630
2025-01-14	9.060	9.060	9.060	9.060	9.060	0
2025-01-13	9.040	9.040	8.820	9.040	9.040	4,314
2025-01-10	9.080	9.100	8.980	9.040	9.040	1,430
2025-01-09	8.980	9.100	8.960	9.020	9.020	3,544
2025-01-08	9.080	9.080	9.080	9.080	9.080	0
2025-01-07	9.180	9.200	9.000	9.080	9.080	3,517
2025-01-06	8.900	9.240	8.820	9.100	9.100	10,750
2025-01-03	9.020	9.140	8.720	9.040	9.040	11,140
2025-01-02	9.120	9.140	9.120	9.140	9.140	219
2024-12-30	9.200	9.200	9.200	9.200	9.200	0
2024-12-27	9.200	9.200	9.080	9.200	9.200	1,830
2024-12-23	9.220	9.220	9.000	9.160	9.160	4,010
2024-12-20	9.200	9.200	9.060	9.200	9.200	8,479
2024-12-19	9.240	9.340	9.100	9.220	9.220	9,745
2024-12-18	9.120	9.220	9.100	9.220	9.220	1,070
2024-12-17	9.160	9.240	9.100	9.200	9.200	2,629
2024-12-16	9.400	9.500	9.100	9.120	9.120	10,622
2024-12-13	9.320	9.600	9.300	9.300	9.300	18,479
2024-12-12	9.200	9.400	9.200	9.320	9.320	15,124
2024-12-11	9.000	9.220	8.960	9.140	9.140	822
2024-12-10	8.660	8.660	8.660	8.660	8.660	0
2024-12-09	8.620	8.720	8.600	8.660	8.660	2,930
2024-12-06	8.440	8.720	8.440	8.500	8.500	16,838
2024-12-05	8.400	8.660	8.400	8.480	8.480	9,203
2024-12-04	8.300	8.400	8.300	8.300	8.300	10,686
2024-12-03	8.020	8.220	8.020	8.200	8.200	2,100
2024-12-02	8.020	8.020	7.820	8.000	8.000	1,659
2024-11-29	7.920	8.000	7.900	7.960	7.960	801
2024-11-28	7.740	7.740	7.740	7.740	7.740	0
2024-11-27	7.760	7.840	7.700	7.740	7.740	7,317
2024-11-26	7.800	8.000	7.720	7.780	7.780	2,083
2024-11-25	7.740	7.740	7.740	7.740	7.740	0

← NewerPage 8 of 22 · 1,278 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.