Smartbroker Holding AG (SB1.DE) XETRA
Currency In EUR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
SB1.DE Historical Return
If you invested €1000 in Smartbroker Holding AG (SB1.DE) 10 years ago, it would be worth €15,681.42 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €386.9, while €1000 invested 1 year ago would be worth €816.59. This corresponds to total returns of 1,468.14%, -61.31%, -18.34%, respectively, with annualized returns of 31.67%, -17.29%, -18.34%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
SB1.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 8.72 | 8.86 | 8.86 | 8.94 | 8.72 | 1,586 |
| July 30, 2026 | 8.8 | 8.72 | 8.72 | 9.04 | 8.66 | 6,946 |
| July 29, 2026 | 8.78 | 8.84 | 8.84 | 8.88 | 8.74 | 1,365 |
| July 28, 2026 | 9 | 8.9 | 8.9 | 9.06 | 8.84 | 3,714 |
| July 27, 2026 | 8.98 | 8.84 | 8.84 | 9.22 | 8.82 | 3,427 |
| July 24, 2026 | 8.94 | 9 | 9 | 9.04 | 8.9 | 6,176 |
| July 23, 2026 | 9.18 | 8.94 | 8.94 | 9.28 | 8.78 | 13,268 |
| July 22, 2026 | 9.24 | 9.16 | 9.16 | 9.3 | 9.16 | 7,275 |
| July 21, 2026 | 9.2 | 9.2 | 9.2 | 9.52 | 9.02 | 6,323 |
| July 20, 2026 | 8.76 | 9.1 | 9.1 | 9.22 | 8.76 | 2,439 |
| July 17, 2026 | 9.04 | 8.76 | 8.76 | 9.06 | 8.76 | 1,114 |
| July 16, 2026 | 9.1 | 9.04 | 9.04 | 9.16 | 8.94 | 4,206 |
| July 15, 2026 | 8.74 | 9.1 | 9.1 | 9.1 | 8.74 | 8,499 |
| July 14, 2026 | 8.96 | 8.74 | 8.74 | 8.96 | 8.64 | 875 |
| July 13, 2026 | 8.92 | 9 | 9 | 9.1 | 8.92 | 3,594 |
| July 10, 2026 | 8.8 | 8.9 | 8.9 | 9.12 | 8.8 | 10,329 |
| July 09, 2026 | 8.82 | 8.7 | 8.7 | 9.02 | 8.7 | 4,682 |
| July 08, 2026 | 8.6 | 8.82 | 8.82 | 8.9 | 8.58 | 7,129 |
| July 07, 2026 | 8.94 | 8.62 | 8.62 | 9.16 | 8.42 | 58,348 |
| July 06, 2026 | 9.62 | 9 | 9 | 9.84 | 8.84 | 12,053 |
| July 03, 2026 | 9.62 | 9.64 | 9.64 | 9.8 | 9.62 | 1,437 |
| July 02, 2026 | 10.65 | 9.6 | 9.6 | 10.65 | 9.3 | 4,595 |
| July 01, 2026 | 10.75 | 10.7 | 10.7 | 10.75 | 10.35 | 5,799 |
| June 30, 2026 | 10.6 | 10.8 | 10.8 | 10.8 | 10.55 | 583 |
| June 29, 2026 | 10.5 | 10.6 | 10.6 | 10.65 | 10.3 | 19,706 |
| June 26, 2026 | 10.25 | 10.5 | 10.5 | 10.55 | 10.2 | 25,338 |
| June 25, 2026 | 10.2 | 10.35 | 10.35 | 10.4 | 10.2 | 21,816 |
| June 24, 2026 | 10.8 | 10.4 | 10.4 | 10.8 | 9.9 | 40,466 |
| June 23, 2026 | 10.95 | 10.95 | 10.95 | 11.05 | 10.75 | 1,066 |
| June 22, 2026 | 10.6 | 10.95 | 10.95 | 11.05 | 10.5 | 1,235 |
| June 19, 2026 | 10.7 | 10.55 | 10.55 | 10.9 | 10.55 | 6,390 |
| June 18, 2026 | 11.15 | 10.85 | 10.85 | 11.15 | 10.8 | 6,730 |
| June 17, 2026 | 11.3 | 11.3 | 11.3 | 11.35 | 11.15 | 1,151 |
| June 16, 2026 | 11.25 | 11.3 | 11.3 | 11.4 | 11.1 | 3,100 |
| June 15, 2026 | 11.2 | 11.25 | 11.25 | 11.4 | 10.95 | 4,994 |
| June 12, 2026 | 11.4 | 11.2 | 11.2 | 11.45 | 11.2 | 1,564 |
| June 11, 2026 | 11.05 | 11.2 | 11.2 | 11.4 | 11.05 | 619 |
| June 10, 2026 | 11.2 | 11 | 11 | 11.3 | 11 | 3,785 |
| June 09, 2026 | 11.3 | 11.35 | 11.35 | 11.75 | 10.95 | 5,622 |
| June 08, 2026 | 11.5 | 11.2 | 11.2 | 12.05 | 11.15 | 4,278 |
| June 05, 2026 | 11.9 | 11.6 | 11.6 | 12 | 11.6 | 2,369 |
| June 04, 2026 | 11.95 | 11.9 | 11.9 | 12.05 | 11.85 | 2,369 |
| June 03, 2026 | 12.1 | 12 | 12 | 12.3 | 12 | 1,873 |
| June 02, 2026 | 12.1 | 12.1 | 12.1 | 12.45 | 12.1 | 651 |
| June 01, 2026 | 12.45 | 12.1 | 12.1 | 12.45 | 11.65 | 211 |
| May 29, 2026 | 12.5 | 12.2 | 12.2 | 12.5 | 12.15 | 549 |
| May 28, 2026 | 12.1 | 12.5 | 12.5 | 12.5 | 12.1 | 2,886 |
| May 27, 2026 | 12.1 | 12.1 | 12.1 | 12.55 | 12.1 | 5,475 |
| May 26, 2026 | 11.85 | 12.4 | 12.4 | 12.4 | 11.85 | 2,024 |
| May 25, 2026 | 12.1 | 11.9 | 11.9 | 12.25 | 11.85 | 2,625 |
| May 22, 2026 | 12.35 | 12.1 | 12.1 | 12.6 | 12.1 | 2,140 |
| May 21, 2026 | 12.45 | 12.4 | 12.4 | 12.65 | 12.3 | 402 |
| May 20, 2026 | 12.55 | 12.45 | 12.45 | 12.75 | 12.45 | 1,591 |
| May 19, 2026 | 12.4 | 12.65 | 12.65 | 12.7 | 12.4 | 2,573 |
| May 18, 2026 | 12.7 | 12.4 | 12.4 | 12.95 | 12.3 | 3,449 |
| May 15, 2026 | 12.4 | 12.85 | 12.85 | 12.85 | 12.4 | 1,154 |
| May 14, 2026 | 13.2 | 12.45 | 12.45 | 13.2 | 12.35 | 15,559 |
| May 13, 2026 | 12.75 | 13.15 | 13.15 | 13.15 | 12.7 | 1,188 |
| May 12, 2026 | 12.9 | 12.9 | 12.9 | 13.05 | 12.8 | 2,411 |
| May 11, 2026 | 13 | 13.15 | 13.15 | 13.15 | 12.7 | 701 |
AD
