Smartbroker Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	11.566	11.566	11.566	11.566	11.566	5,000
2025-04-24	11.600	11.600	11.600	11.600	11.600	0
2025-04-23	11.200	11.500	11.200	11.500	11.500	12,000
2025-04-22	11.350	11.350	11.200	11.200	11.200	1,928
2025-04-17	11.300	11.300	11.300	11.300	11.300	2,108
2025-04-16	11.300	11.300	11.112	11.300	11.300	22,800
2025-04-15	11.500	11.500	11.400	11.400	11.400	5,625
2025-04-14	11.400	11.500	11.400	11.500	11.500	0
2025-04-11	11.500	11.500	11.500	11.500	11.500	0
2025-04-10	11.174	11.174	11.174	11.174	11.174	11,328
2025-04-09	11.000	11.000	11.000	11.000	11.000	0
2025-04-08	11.000	11.000	11.000	11.000	11.000	8
2025-04-07	9.720	9.720	9.588	9.588	9.588	1,000
2025-04-04	10.800	10.800	10.400	10.650	10.650	30,270
2025-04-03	10.700	10.700	10.700	10.700	10.700	1,806
2025-04-02	10.800	10.800	10.694	10.694	10.694	16,829
2025-04-01	10.617	10.617	10.617	10.617	10.617	0
2025-03-31	10.617	10.617	10.617	10.617	10.617	4,138
2025-03-28	10.668	10.668	10.668	10.668	10.668	2,661
2025-03-27	10.600	10.623	10.600	10.623	10.623	3,359
2025-03-26	11.000	11.000	10.794	10.794	10.794	4,262
2025-03-25	10.900	10.900	10.900	10.900	10.900	962
2025-03-24	10.931	10.931	10.931	10.931	10.931	0
2025-03-21	10.931	10.931	10.931	10.931	10.931	1,262
2025-03-20	10.882	10.882	10.882	10.882	10.882	5,666
2025-03-19	11.400	11.400	11.400	11.400	11.400	0
2025-03-18	11.400	11.400	11.400	11.400	11.400	1
2025-03-17	10.904	10.904	10.904	10.904	10.904	574
2025-03-14	10.770	10.770	10.770	10.770	10.770	846
2025-03-13	10.443	10.550	10.443	10.550	10.550	3,897
2025-03-12	10.300	10.400	10.300	10.300	10.300	1,230
2025-03-11	10.250	10.278	10.250	10.278	10.278	4,118
2025-03-10	9.840	9.840	9.840	9.840	9.840	0
2025-03-07	9.840	9.840	9.840	9.840	9.840	0
2025-03-06	9.840	9.840	9.840	9.840	9.840	0
2025-03-05	9.840	9.840	9.840	9.840	9.840	0
2025-03-04	9.840	9.840	9.840	9.840	9.840	0
2025-03-03	9.840	9.840	9.840	9.840	9.840	1
2025-02-28	10.700	10.700	10.700	10.700	10.700	0
2025-02-27	10.700	10.700	10.700	10.700	10.700	0
2025-02-26	10.700	10.700	10.700	10.700	10.700	0
2025-02-25	10.700	10.700	10.700	10.700	10.700	0
2025-02-24	10.650	10.800	10.550	10.700	10.700	507
2025-02-21	10.650	10.650	10.650	10.650	10.650	1
2025-02-20	10.677	10.900	10.600	10.831	10.831	122,543
2025-02-19	10.750	10.850	10.400	10.850	10.850	65,678
2025-02-18	10.791	10.791	10.791	10.791	10.791	5,550
2025-02-17	10.486	10.486	10.486	10.486	10.486	3,143
2025-02-14	10.303	10.303	10.303	10.303	10.303	3,217
2025-02-13	10.156	10.156	10.156	10.156	10.156	3,290
2025-02-12	9.984	9.984	9.984	9.984	9.984	1,232
2025-02-11	9.882	9.882	9.882	9.882	9.882	4,209
2025-02-10	9.919	9.919	9.919	9.919	9.919	7,801
2025-02-07	10.000	10.000	9.600	9.841	9.841	3,525
2025-02-06	9.398	9.398	9.398	9.398	9.398	0
2025-02-05	9.398	9.398	9.398	9.398	9.398	1,379
2025-02-04	9.480	9.480	9.480	9.480	9.480	1
2025-02-03	9.338	9.338	9.338	9.338	9.338	2,954
2025-01-31	9.300	9.300	9.300	9.300	9.300	7,202
2025-01-30	9.167	9.167	9.167	9.167	9.167	470

← NewerPage 7 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.