Smartbroker Holding AG - SB1.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	10.9	11.25	11.1	11.3	10.9	6,222
August 14, 2025	11.1	10.9	10.9	11.25	10.75	18,007
August 13, 2025	11.4	11.1	11.1	11.45	11.05	2,858
August 12, 2025	11	11.55	11.45	11.65	11	3,916
August 11, 2025	10.8	11	11	11.15	10.8	1,005
August 08, 2025	10.6	11	10.95	11	10.6	4,780
August 07, 2025	10.75	10.9	10.65	10.9	10.7	1,385
August 06, 2025	10.7	10.75	10.65	10.8	10.7	1,654
August 05, 2025	10.75	10.8	10.65	10.8	10.7	514
August 04, 2025	10.8	10.85	10.85	11.05	10.7	3,616
August 01, 2025	11.3	10.85	10.75	11.3	10.6	4,469
July 31, 2025	11.35	11.3	11.2	11.35	11.2	2,284
July 30, 2025	11.35	11.3	11.2	11.35	11.3	722
July 29, 2025	11.2	11.3	11.4	11.3	11.2	1,516
July 28, 2025	11.25	11.25	11.25	11.4	11.05	11,705
July 25, 2025	11.4	11.35	11.3	11.4	11.3	787
July 24, 2025	11.6	11.45	11.45	11.6	11.45	602
July 23, 2025	11.45	11.6	11.6	11.7	11.45	826
July 22, 2025	11.6	11.45	11.45	11.6	11.45	1,090
July 21, 2025	11.6	11.6	11.6	12.1	11.55	4,198
July 18, 2025	12.3	11.7	11.7	12.4	11.55	14,511
July 17, 2025	11.85	12.3	12.3	12.3	11.7	5,487
July 16, 2025	12.1	11.85	11.85	12.15	11.85	4,421
July 15, 2025	11.85	12.1	12.1	12.15	11.85	4,489
July 14, 2025	11.35	12.05	12.05	12.05	11.35	11,840
July 11, 2025	11.65	11.6	11.35	11.65	11.5	1,275
July 10, 2025	11.8	11.7	11.7	11.8	11.35	830
July 09, 2025	10.85	11.6	11.6	11.8	10.8	12,274
July 08, 2025	10.9	10.9	10.9	11	10.8	8,100
July 07, 2025	11.45	11	11	11.5	10.6	3,994
July 04, 2025	11.25	11.45	11.45	11.5	10.9	3,894
July 03, 2025	11.8	11.25	11.25	12.05	11.2	12,108
July 02, 2025	12.45	11.8	11.8	12.55	11	14,331
July 01, 2025	12.55	12.55	12.55	12.85	12.5	2,266
June 30, 2025	12.5	12.5	12.5	12.5	12.5	6,051
June 27, 2025	13.15	12.7	12.7	13.15	12.65	2,328
June 26, 2025	12.95	13.1	13.1	13.1	12.85	4,975
June 25, 2025	12.45	12.95	12.95	13	12.45	2,116
June 24, 2025	12.7	12.55	12.55	12.95	12.55	3,165
June 23, 2025	12.7	12.75	12.7	12.85	12.7	381
June 20, 2025	12.7	12.7	12.7	12.9	12.7	864
June 19, 2025	12.85	12.75	12.75	12.95	12.75	12,583
June 18, 2025	12.7	12.95	12.95	12.95	12.55	4,744
June 17, 2025	12.7	12.6	12.6	13	12.55	2,567
June 16, 2025	12.7	12.9	12.9	12.95	12.7	760
June 13, 2025	12.9	12.9	12.9	12.9	12.8	4,970
June 12, 2025	12.9	12.9	12.9	12.9	12.7	3,564
June 11, 2025	12.6	12.75	12.9	12.9	12.5	3,564
June 10, 2025	12.35	12.75	12.75	12.75	12.35	451
June 09, 2025	12.5	12.4	12.4	12.9	12.3	3,430
June 06, 2025	12.55	12.65	12.5	13	12.55	6,005
June 05, 2025	12.4	12.5	12.5	12.65	12.2	4,143
June 04, 2025	12.8	12.65	12.65	13	12.15	3,779
June 03, 2025	12.8	13.05	13.05	13.05	12.55	1,549
June 02, 2025	12.8	12.8	12.8	13	12.8	1,302
May 30, 2025	12.75	12.8	12.8	12.95	12.5	1,713
May 29, 2025	12.45	12.65	12.65	13.5	12.4	4,247
May 28, 2025	12.45	12.5	12.5	12.6	12.4	2,057
May 27, 2025	12.55	12.4	12.4	12.85	12.3	7,089
May 26, 2025	12.7	12.7	12.7	13	12.3	23,681

Smartbroker Holding AG (SB1.DE) XETRA