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 €15,187.75 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €366.52, while €1000 invested 1 year ago would be worth €711.11. This corresponds to total returns of 1,418.77%, -63.35%, -28.89%, respectively, with annualized returns of 31.27%, -18.2%, -28.89%.
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 |
|---|---|---|---|---|---|---|
| October 01, 2026 | 8.7 | 8.32 | 8.32 | 8.7 | 8.3 | 10,914 |
| September 30, 2026 | 8.58 | 8.66 | 8.66 | 8.7 | 8.54 | 1,005 |
| September 29, 2026 | 8.5 | 8.5 | 8.5 | 8.7 | 8.4 | 1,293 |
| September 28, 2026 | 8.72 | 8.66 | 8.66 | 8.78 | 8.48 | 1,443 |
| September 25, 2026 | 8.94 | 8.7 | 8.7 | 8.94 | 8.62 | 1,130 |
| September 24, 2026 | 8.76 | 8.72 | 8.72 | 8.94 | 8.6 | 942 |
| September 23, 2026 | 8.8 | 8.74 | 8.74 | 8.8 | 8.66 | 450 |
| September 22, 2026 | 8.64 | 8.74 | 8.74 | 8.96 | 8.56 | 980 |
| September 21, 2026 | 8.6 | 8.64 | 8.64 | 8.76 | 8.56 | 603 |
| September 18, 2026 | 8.66 | 8.6 | 8.6 | 8.82 | 8.6 | 561 |
| September 17, 2026 | 8.5 | 8.66 | 8.66 | 8.84 | 8.48 | 25,170 |
| September 16, 2026 | 8.46 | 8.5 | 8.5 | 8.7 | 8.16 | 6,678 |
| September 15, 2026 | 8.28 | 8.3 | 8.3 | 8.44 | 8.28 | 2,812 |
| September 11, 2026 | 8.1 | 7.96 | 7.96 | 8.1 | 7.96 | 5,763 |
| September 10, 2026 | 8.1 | 8 | 8 | 8.32 | 7.96 | 6,477 |
| September 09, 2026 | 7.9 | 8.1 | 8.1 | 8.22 | 7.9 | 17,043 |
| September 08, 2026 | 7.74 | 7.74 | 7.74 | 8.02 | 7.74 | 2,290 |
| September 07, 2026 | 8.14 | 7.74 | 7.74 | 8.2 | 7.7 | 8,015 |
| September 04, 2026 | 8.14 | 8.14 | 8.14 | 8.2 | 8.06 | 3,153 |
| September 03, 2026 | 8.54 | 8.26 | 8.26 | 8.54 | 8.18 | 3,309 |
| September 02, 2026 | 8.46 | 8.34 | 8.34 | 8.52 | 8.34 | 444 |
| September 01, 2026 | 8.24 | 8.48 | 8.48 | 8.48 | 7.76 | 13,940 |
| August 31, 2026 | 8.26 | 8.22 | 8.22 | 8.32 | 8.22 | 2,569 |
| August 28, 2026 | 8.36 | 8.26 | 8.26 | 8.46 | 8.22 | 6,146 |
| August 27, 2026 | 8.5 | 8.42 | 8.42 | 8.5 | 8.42 | 383 |
| August 26, 2026 | 8.42 | 8.4 | 8.4 | 8.46 | 8.34 | 1,002 |
| August 25, 2026 | 8.32 | 8.42 | 8.42 | 8.48 | 8.24 | 5,512 |
| August 24, 2026 | 8.32 | 8.34 | 8.34 | 8.48 | 8.32 | 2,658 |
| August 21, 2026 | 8.64 | 8.4 | 8.4 | 8.64 | 8.06 | 4,111 |
| August 20, 2026 | 8.44 | 8.42 | 8.42 | 8.56 | 8.42 | 10,374 |
| August 19, 2026 | 8.56 | 8.66 | 8.66 | 8.86 | 8.44 | 2,248 |
| August 18, 2026 | 8.6 | 8.56 | 8.56 | 8.74 | 8.56 | 2,168 |
| August 17, 2026 | 8.6 | 8.6 | 8.6 | 8.78 | 8.52 | 1,264 |
| August 14, 2026 | 8.6 | 8.6 | 8.6 | 8.86 | 8.52 | 2,609 |
| August 13, 2026 | 8.74 | 8.66 | 8.66 | 8.84 | 8.58 | 4,280 |
| August 12, 2026 | 8.8 | 8.66 | 8.66 | 8.88 | 8.66 | 1,356 |
| August 11, 2026 | 9 | 8.8 | 8.8 | 9 | 8.66 | 851 |
| August 10, 2026 | 8.9 | 8.9 | 8.9 | 9 | 8.9 | 1,875 |
| August 07, 2026 | 8.86 | 8.98 | 8.98 | 9.18 | 8.78 | 2,425 |
| August 06, 2026 | 8.6 | 8.96 | 8.96 | 8.96 | 8.6 | 7,597 |
| August 05, 2026 | 8.6 | 8.56 | 8.56 | 8.68 | 8.54 | 7,239 |
| August 04, 2026 | 8.56 | 8.6 | 8.6 | 8.78 | 8.52 | 2,127 |
| August 03, 2026 | 8.96 | 8.66 | 8.66 | 8.96 | 8.66 | 5,105 |
| 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 |
AD
