Smartbroker Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-02	9.700	9.900	9.700	9.900	9.900	1,083
2026-07-01	10.700	10.700	10.550	10.550	10.550	7
2026-06-30	10.700	10.700	10.700	10.700	10.700	1
2026-06-29	10.500	10.500	10.500	10.500	10.500	814
2026-06-26	10.400	10.400	10.400	10.400	10.400	430
2026-06-25	10.200	10.200	10.200	10.200	10.200	542
2026-06-24	9.960	10.250	9.960	10.200	10.200	402
2026-06-23	10.950	10.950	10.900	10.900	10.900	17
2026-06-22	11.000	11.000	11.000	11.000	11.000	1
2026-06-19	10.700	10.700	10.700	10.700	10.700	0
2026-06-18	10.700	11.060	10.700	10.700	10.700	10,962
2026-06-17	11.200	11.200	11.200	11.200	11.200	1
2026-06-16	11.400	11.400	11.400	11.400	11.400	1
2026-06-15	11.000	11.000	11.000	11.000	11.000	400
2026-06-12	11.050	11.050	11.050	11.050	11.050	0
2026-06-11	11.050	11.050	11.050	11.050	11.050	1
2026-06-10	11.100	11.100	11.100	11.100	11.100	0
2026-06-09	11.100	11.100	11.100	11.100	11.100	9
2026-06-08	11.800	11.950	11.800	11.950	11.950	428
2026-06-05	11.750	11.750	11.750	11.750	11.750	1
2026-06-04	12.150	12.150	12.150	12.150	12.150	0
2026-06-03	12.150	12.150	12.150	12.150	12.150	396
2026-06-02	12.100	12.100	12.100	12.100	12.100	0
2026-06-01	12.100	12.100	12.100	12.100	12.100	1
2026-05-29	12.150	12.150	12.150	12.150	12.150	0
2026-05-28	12.150	12.150	12.150	12.150	12.150	334
2026-05-27	12.200	12.200	12.200	12.200	12.200	0
2026-05-26	12.100	12.300	12.100	12.200	12.200	191
2026-05-25	12.150	12.150	12.150	12.150	12.150	39
2026-05-21	12.750	12.750	12.750	12.750	12.750	0
2026-05-20	12.750	12.750	12.750	12.750	12.750	0
2026-05-19	12.500	12.750	12.500	12.750	12.750	318
2026-05-18	12.300	12.350	12.300	12.350	12.350	306
2026-05-15	13.300	13.300	13.300	13.300	13.300	0
2026-05-14	13.300	13.300	13.300	13.300	13.300	0
2026-05-13	13.050	13.300	13.050	13.300	13.300	4
2026-05-12	13.000	13.000	13.000	13.000	13.000	0
2026-05-11	12.900	13.000	12.900	13.000	13.000	4
2026-05-08	12.950	13.050	12.900	13.050	13.050	10
2026-05-07	12.850	13.050	12.850	13.050	13.050	1,001
2026-05-06	12.550	12.550	12.550	12.550	12.550	3
2026-05-05	12.150	12.850	12.150	12.550	12.550	317
2026-05-04	12.350	12.350	12.350	12.350	12.350	1
2026-05-01	12.350	12.350	12.350	12.350	12.350	0
2026-04-30	12.350	12.350	12.350	12.350	12.350	1
2026-04-29	12.100	12.100	12.100	12.100	12.100	50
2026-04-28	12.550	12.550	12.350	12.350	12.350	0
2026-04-27	12.550	12.550	12.550	12.550	12.550	700
2026-04-24	12.700	12.700	12.700	12.700	12.700	0
2026-04-23	12.700	12.700	12.700	12.700	12.700	0
2026-04-22	12.700	12.700	12.700	12.700	12.700	40
2026-04-21	12.400	12.500	12.350	12.500	12.500	51
2026-04-20	12.600	12.600	12.600	12.600	12.600	900
2026-04-17	12.500	12.500	12.500	12.500	12.500	232
2026-04-16	12.300	12.300	12.300	12.300	12.300	0
2026-04-15	12.300	12.300	12.300	12.300	12.300	0
2026-04-14	12.300	12.300	12.300	12.300	12.300	500
2026-04-13	12.000	12.000	12.000	12.000	12.000	0
2026-04-10	12.000	12.000	12.000	12.000	12.000	0
2026-04-09	12.000	12.000	12.000	12.000	12.000	0

← NewerPage 2 of 16 · 924 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.