Smartbroker Holding AG (SB1.DE) XETRA

11.95

+0(+0.00%)

Updated at April 02 05:35PM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	12	11.95	11.95	12	11.95	50
April 01, 2026	12	12	12	12.1	11.75	4,099
March 31, 2026	11.7	12	12	12	11.4	790
March 30, 2026	12.3	11.6	11.6	12.3	11.6	869
March 27, 2026	11.85	12	12	12.3	11.7	2,310
March 26, 2026	12	11.85	11.85	12	11.85	5,445
March 25, 2026	11.85	11.95	11.95	12.05	11.85	2,560
March 24, 2026	11.9	12	12	12	11.9	4,308
March 23, 2026	12.1	11.95	11.95	12.1	11.8	3,428
March 20, 2026	12	11.8	11.8	12.1	11.7	7,055
March 19, 2026	12.2	12.15	12.15	12.2	11.95	1,303
March 18, 2026	12.45	12.4	12.4	12.45	12.2	755
March 17, 2026	12.45	12.4	12.4	12.45	12.25	6,284
March 16, 2026	12.3	12.35	12.35	12.35	12.3	10,506
March 13, 2026	12.45	12.5	12.5	12.5	12.45	2,208
March 12, 2026	12.45	12.45	12.45	12.45	12.3	924
March 11, 2026	12.45	12.45	12.45	12.5	12.3	1,102
March 10, 2026	12	12.35	12.35	12.35	12	1,128
March 09, 2026	12.3	12.05	12.05	12.3	11.95	3,019
March 06, 2026	12.2	12.2	12.2	12.25	12.1	2,806
March 05, 2026	12.1	12.4	12.4	12.45	12.1	3,912
March 04, 2026	11.95	12.2	12.2	12.5	11.95	7,439
March 03, 2026	12.2	12.2	12.2	12.2	11.95	5,211
March 02, 2026	11.5	12.2	12.2	12.3	11.5	6,409
February 27, 2026	11.6	11.55	11.55	11.85	11.5	18,200
February 26, 2026	11.95	11.6	11.6	12.35	11.55	11,157
February 25, 2026	12.2	12	12	12.55	12	20,233
February 24, 2026	12.1	12.35	12.35	12.45	12.1	3,249
February 23, 2026	11.9	12.2	12.2	12.7	11.9	9,632
February 20, 2026	12.3	12	0	12.3	12	4,539
February 19, 2026	12.3	12.3	0	12.3	12.2	74
February 18, 2026	12.2	12.3	0	12.5	12.05	4,326
February 17, 2026	12.3	12.35	0	12.65	12.1	7,606
February 16, 2026	11.95	12.05	0	12.25	11.7	8,648
February 13, 2026	12.55	11.8	0	12.75	11.45	20,973
February 12, 2026	12.6	12.55	0	12.95	12.5	5,502
February 11, 2026	12.8	12.65	0	13.05	12.5	3,978
February 10, 2026	12.85	12.5	0	13.15	12.5	6,521
February 09, 2026	13.25	12.9	0	13.3	12.85	3,134
February 06, 2026	13.4	13.05	0	13.7	13	6,258
February 05, 2026	13.45	13.4	0	13.7	13.4	857
February 04, 2026	13.55	13.4	0	13.65	13.3	1,491
February 03, 2026	13.95	13.55	0	14.2	13.45	538
February 02, 2026	13.8	13.85	0	14.25	13.8	309
January 30, 2026	13.45	13.8	0	13.9	13.45	4,669
January 29, 2026	13.7	13.7	0	13.7	13.15	7,721
January 28, 2026	14.05	13.7	0	14.05	13.55	614
January 27, 2026	14.25	14.05	0	14.55	13.9	5,804
January 26, 2026	14.35	14.3	0	14.6	14.1	1,055
January 23, 2026	14.65	14.35	0	14.7	14.3	4,474
January 22, 2026	14.5	14.7	0	14.7	14.1	3,841
January 21, 2026	13.5	14.5	0	14.6	13.5	3,293
January 20, 2026	13.5	13.55	0	14	13.5	4,305
January 19, 2026	13.95	13.55	0	14.1	13.55	1,194
January 16, 2026	14.05	14	0	14.2	13.9	985
January 15, 2026	13.95	13.95	0	14.15	13.95	7,875
January 14, 2026	14.1	14.1	0	14.6	13.9	2,594
January 13, 2026	14	14.1	0	14.2	13.7	2,851
January 12, 2026	14.25	14.25	0	14.6	14.25	4,158
January 09, 2026	14.15	14.25	0	14.5	14.1	910