Smartbroker Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 7.340 | 7.760 | 7.340 | 7.740 | 7.740 | 3,514 |
| 2024-11-21 | 7.540 | 7.540 | 7.400 | 7.520 | 7.520 | 1,150 |
| 2024-11-20 | 7.800 | 7.880 | 7.500 | 7.500 | 7.500 | 24,872 |
| 2024-11-19 | 7.800 | 7.980 | 7.660 | 7.760 | 7.760 | 10,115 |
| 2024-11-18 | 7.780 | 7.780 | 7.780 | 7.780 | 7.780 | 0 |
| 2024-11-15 | 7.660 | 7.820 | 7.320 | 7.780 | 7.780 | 9,333 |
| 2024-11-14 | 7.540 | 7.660 | 7.540 | 7.640 | 7.640 | 3,531 |
| 2024-11-13 | 7.560 | 7.700 | 7.560 | 7.620 | 7.620 | 7,135 |
| 2024-11-12 | 7.400 | 7.680 | 7.400 | 7.540 | 7.540 | 8,412 |
| 2024-11-11 | 7.240 | 7.340 | 7.240 | 7.340 | 7.340 | 1,001 |
| 2024-11-08 | 7.240 | 7.360 | 7.240 | 7.360 | 7.360 | 1,450 |
| 2024-11-07 | 7.700 | 7.700 | 7.320 | 7.320 | 7.320 | 11,643 |
| 2024-11-06 | 7.840 | 7.880 | 7.760 | 7.760 | 7.760 | 6,538 |
| 2024-11-05 | 7.800 | 8.000 | 7.780 | 8.000 | 8.000 | 8,792 |
| 2024-11-04 | 7.680 | 7.880 | 7.680 | 7.880 | 7.880 | 5,245 |
| 2024-11-01 | 7.660 | 7.880 | 7.660 | 7.880 | 7.880 | 2,015 |
| 2024-10-31 | 7.760 | 7.780 | 7.500 | 7.580 | 7.580 | 6,620 |
| 2024-10-30 | 8.040 | 8.040 | 7.860 | 7.880 | 7.880 | 7,530 |
| 2024-10-29 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 1,853 |
| 2024-10-28 | 8.140 | 8.140 | 8.000 | 8.080 | 8.080 | 405 |
| 2024-10-25 | 8.300 | 8.300 | 8.060 | 8.060 | 8.060 | 36,248 |
| 2024-10-24 | 8.320 | 8.320 | 8.180 | 8.240 | 8.240 | 2,647 |
| 2024-10-23 | 8.200 | 8.300 | 8.100 | 8.240 | 8.240 | 6,515 |
| 2024-10-22 | 8.500 | 8.540 | 8.260 | 8.260 | 8.260 | 7,502 |
| 2024-10-21 | 8.200 | 8.360 | 8.200 | 8.360 | 8.360 | 960 |
| 2024-10-18 | 8.240 | 8.240 | 8.200 | 8.240 | 8.240 | 1,545 |
| 2024-10-17 | 8.200 | 8.500 | 8.100 | 8.380 | 8.380 | 11,645 |
| 2024-10-16 | 8.300 | 8.500 | 8.300 | 8.320 | 8.320 | 4,035 |
| 2024-10-15 | 8.220 | 8.240 | 8.060 | 8.220 | 8.220 | 11,947 |
| 2024-10-14 | 8.100 | 8.240 | 8.080 | 8.220 | 8.220 | 5,554 |
| 2024-10-11 | 7.900 | 8.140 | 7.720 | 8.100 | 8.100 | 17,679 |
| 2024-10-10 | 7.740 | 7.840 | 7.700 | 7.780 | 7.780 | 3,144 |
| 2024-10-09 | 7.920 | 7.940 | 7.540 | 7.880 | 7.880 | 44,556 |
| 2024-10-08 | 7.660 | 7.980 | 7.660 | 7.920 | 7.920 | 2,602 |
| 2024-10-07 | 7.740 | 8.120 | 7.580 | 7.700 | 7.700 | 16,632 |
| 2024-10-04 | 7.360 | 7.680 | 7.360 | 7.460 | 7.460 | 13,167 |
| 2024-10-03 | 7.500 | 7.640 | 7.340 | 7.360 | 7.360 | 5,467 |
| 2024-10-02 | 7.780 | 7.780 | 7.580 | 7.600 | 7.600 | 7,385 |
| 2024-10-01 | 7.780 | 7.820 | 7.700 | 7.820 | 7.820 | 5,689 |
| 2024-09-30 | 7.700 | 7.740 | 7.600 | 7.720 | 7.720 | 1,018 |
| 2024-09-27 | 8.000 | 8.000 | 7.640 | 7.640 | 7.640 | 5,489 |
| 2024-09-26 | 7.500 | 7.900 | 7.460 | 7.900 | 7.900 | 12,031 |
| 2024-09-25 | 7.500 | 7.580 | 7.500 | 7.580 | 7.580 | 14,433 |
| 2024-09-24 | 7.380 | 7.400 | 7.200 | 7.340 | 7.340 | 6,735 |
| 2024-09-23 | 7.180 | 7.380 | 7.180 | 7.300 | 7.300 | 13,454 |
| 2024-09-20 | 7.160 | 7.200 | 7.100 | 7.100 | 7.100 | 7,902 |
| 2024-09-19 | 6.540 | 7.160 | 6.540 | 7.160 | 7.160 | 39,457 |
| 2024-09-18 | 6.500 | 6.660 | 6.480 | 6.560 | 6.560 | 17,201 |
| 2024-09-17 | 6.480 | 6.500 | 6.320 | 6.400 | 6.400 | 20,993 |
| 2024-09-16 | 6.140 | 6.440 | 6.140 | 6.400 | 6.400 | 10,031 |
| 2024-09-13 | 6.080 | 6.080 | 6.080 | 6.080 | 6.080 | 0 |
| 2024-09-12 | 6.160 | 6.220 | 6.080 | 6.080 | 6.080 | 1,200 |
| 2024-09-11 | 5.920 | 6.180 | 5.920 | 6.180 | 6.180 | 16,073 |
| 2024-09-10 | 5.920 | 5.920 | 5.820 | 5.820 | 5.820 | 1 |
| 2024-09-09 | 5.960 | 5.980 | 5.820 | 5.820 | 5.820 | 3,237 |
| 2024-09-06 | 5.980 | 6.080 | 5.980 | 6.020 | 6.020 | 0 |
| 2024-09-05 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 0 |
| 2024-09-04 | 6.100 | 6.100 | 6.060 | 6.060 | 6.060 | 81 |
| 2024-09-03 | 6.000 | 6.120 | 6.000 | 6.060 | 6.060 | 905 |
| 2024-09-02 | 6.020 | 6.100 | 6.020 | 6.040 | 6.040 | 180 |
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.