Smartbroker Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	12.000	12.000	12.000	12.000	12.000	36
2026-04-07	12.000	12.000	12.000	12.000	12.000	0
2026-04-02	12.000	12.000	12.000	12.000	12.000	0
2026-04-01	12.000	12.000	11.950	12.000	12.000	2,693
2026-03-31	11.900	11.900	11.900	11.900	11.900	0
2026-03-30	11.900	11.900	11.900	11.900	11.900	0
2026-03-27	11.900	11.900	11.900	11.900	11.900	0
2026-03-26	11.900	11.900	11.900	11.900	11.900	0
2026-03-25	11.900	11.900	11.900	11.900	11.900	0
2026-03-24	11.900	11.900	11.900	11.900	11.900	0
2026-03-23	11.800	11.900	11.700	11.900	11.900	1,071
2026-03-20	12.100	12.100	12.100	12.100	12.100	71
2026-03-19	12.200	12.200	11.950	11.950	11.950	82
2026-03-18	12.450	12.450	12.450	12.450	12.450	62
2026-03-17	12.500	12.500	12.500	12.500	12.500	0
2026-03-16	12.500	12.500	12.500	12.500	12.500	15
2026-03-13	12.350	12.350	12.350	12.350	12.350	1,072
2026-03-12	12.450	12.450	12.450	12.450	12.450	0
2026-03-11	12.450	12.450	12.450	12.450	12.450	0
2026-03-10	12.450	12.450	12.250	12.450	12.450	8
2026-03-09	12.000	12.000	12.000	12.000	12.000	102
2026-03-06	12.155	12.155	12.155	12.155	12.155	4,572
2026-03-05	11.950	11.950	11.950	11.950	11.950	0
2026-03-04	11.950	11.950	11.950	11.950	11.950	0
2026-03-03	11.950	11.950	11.950	11.950	11.950	381
2026-03-02	12.200	12.200	12.200	12.200	12.200	0
2026-02-27	11.592	11.592	11.592	11.592	11.592	0
2026-02-26	11.592	11.592	11.592	11.592	11.592	5,178
2026-02-25	12.450	12.450	12.200	12.200	12.200	55
2026-02-24	12.350	12.350	12.350	12.350	12.350	0
2026-02-23	11.950	12.350	11.950	12.350	12.350	809
2026-02-20	12.600	12.600	12.600	12.600	12.600	0
2026-02-19	12.600	12.600	12.600	12.600	12.600	0
2026-02-18	12.200	12.600	12.200	12.600	12.600	174
2026-02-17	11.700	11.700	11.700	11.700	11.700	0
2026-02-16	11.700	11.950	11.700	11.700	11.700	277
2026-02-13	12.700	12.700	12.700	12.700	12.700	0
2026-02-12	12.700	12.700	12.700	12.700	12.700	66
2026-02-11	13.050	13.050	12.850	12.850	12.850	254
2026-02-10	13.100	13.100	12.850	12.850	12.850	58
2026-02-09	13.250	13.250	13.250	13.250	13.250	7
2026-02-06	13.150	13.150	13.150	13.150	13.150	270
2026-02-05	13.650	13.650	13.650	13.650	13.650	22
2026-02-04	13.550	13.550	13.550	13.550	13.550	14
2026-02-03	13.750	13.750	13.750	13.750	13.750	1,491
2026-02-02	13.900	13.900	13.900	13.900	13.900	75
2026-01-30	13.900	13.900	13.900	13.900	13.900	1,795
2026-01-29	13.700	13.800	13.400	13.600	13.600	4,140
2026-01-28	13.700	13.700	13.700	13.700	13.700	9
2026-01-27	14.150	14.150	14.106	14.106	14.106	4,916
2026-01-26	14.600	14.600	14.250	14.250	14.250	427
2026-01-23	14.400	14.400	14.400	14.400	14.400	0
2026-01-22	14.400	14.400	14.400	14.400	14.400	329
2026-01-21	13.800	13.800	13.800	13.800	13.800	26
2026-01-20	13.850	13.850	13.850	13.850	13.850	0
2026-01-19	14.000	14.000	13.850	13.850	13.850	456
2026-01-16	14.050	14.050	14.050	14.050	14.050	0
2026-01-15	14.050	14.050	14.050	14.050	14.050	356
2026-01-14	14.150	14.450	14.150	14.450	14.450	33
2026-01-13	14.000	14.000	14.000	14.000	14.000	9

← NewerPage 3 of 16 · 928 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.