UK markets closed

Smartbroker Holding AG (SB1.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
6.72+0.12 (+1.82%)
At close: 05:36PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20246.686.846.606.726.7212,101
25 Apr 20246.526.626.506.606.601,750
24 Apr 20246.406.686.406.686.683,542
23 Apr 20246.526.606.306.526.5217,509
22 Apr 20246.706.706.526.566.563,386
19 Apr 20246.966.966.586.746.7410,252
18 Apr 20246.866.986.846.986.98554
17 Apr 20246.906.946.846.946.941,130
16 Apr 20246.947.046.927.007.005,782
15 Apr 20246.927.066.907.027.023,906
12 Apr 20246.967.026.906.966.9614,927
11 Apr 20246.607.046.606.826.8224,482
10 Apr 20246.506.506.506.506.5042
09 Apr 20246.506.606.486.566.562,784
08 Apr 20246.486.546.466.546.543,832
05 Apr 20246.486.486.486.486.48-
04 Apr 20246.426.566.426.546.547,312
03 Apr 20246.606.606.466.506.5013,320
02 Apr 20246.706.706.486.666.6610,010
28 Mar 20246.606.706.566.706.701,414
27 Mar 20246.606.806.606.706.7013,295
26 Mar 20246.606.706.546.706.701,780
25 Mar 20246.506.606.466.606.609,452
22 Mar 20246.606.706.466.466.4628,323
21 Mar 20246.666.786.546.586.5813,681
20 Mar 20246.526.666.526.666.661,344
19 Mar 20246.546.646.506.646.641,725
18 Mar 20246.546.626.546.626.62810
15 Mar 20246.586.686.546.546.541,989
14 Mar 20246.606.626.426.426.4211,282
13 Mar 20246.706.706.626.626.621,790
12 Mar 20246.606.706.606.666.661,682
11 Mar 20246.666.666.606.606.605,012
08 Mar 20246.606.706.606.666.6612,147
07 Mar 20246.706.866.606.606.6047,670
06 Mar 20246.546.726.546.726.725,921
05 Mar 20246.666.706.666.706.701,602
04 Mar 20246.706.726.486.606.6017,255
01 Mar 20246.526.726.526.626.6217,857
29 Feb 20246.846.846.606.606.6032,426
28 Feb 20246.906.986.846.986.983,336
27 Feb 20247.027.026.866.946.946,654
26 Feb 20246.927.046.907.007.0022,606
23 Feb 20246.847.086.607.007.0014,257
22 Feb 20246.967.106.947.007.005,214
21 Feb 20246.926.926.746.906.904,568
20 Feb 20247.067.066.927.007.001,102
19 Feb 20246.926.986.926.986.98392
16 Feb 20246.767.006.747.007.005,023
15 Feb 20247.007.006.826.986.9810,872
14 Feb 20246.707.206.567.047.0444,458
13 Feb 20247.047.146.706.706.7012,525
12 Feb 20247.087.106.867.047.0412,927
09 Feb 20247.047.187.027.187.185,732
08 Feb 20247.207.206.967.047.047,477
07 Feb 20247.167.247.107.207.2018,030
06 Feb 20247.107.466.927.147.1470,960
05 Feb 20247.287.306.647.107.1028,696
02 Feb 20247.747.767.307.387.3810,599
01 Feb 20247.607.727.407.687.687,116
31 Jan 20247.407.607.387.547.5413,462
30 Jan 20247.807.807.247.607.6016,139
29 Jan 20248.228.227.548.008.0033,865
26 Jan 20248.228.388.048.228.2228,258
25 Jan 20248.208.368.168.368.361,547
24 Jan 20248.428.588.208.348.347,068
23 Jan 20248.268.368.148.368.365,297
22 Jan 20248.728.888.328.328.3211,690
19 Jan 20248.728.888.728.868.861,689
18 Jan 20248.848.908.688.848.841,810
17 Jan 20249.009.108.689.009.006,225
16 Jan 20248.989.108.889.089.082,720
15 Jan 20249.109.108.889.069.063,289
12 Jan 20249.049.168.949.149.146,017
11 Jan 20249.109.109.009.109.101,528
10 Jan 20249.069.109.049.049.041,130
09 Jan 20249.049.169.009.169.1611,980
08 Jan 20248.989.048.969.049.04579
05 Jan 20248.929.048.889.049.046,371
04 Jan 20249.109.148.969.049.044,183
03 Jan 20249.309.309.189.229.221,813
02 Jan 20249.129.309.129.309.3030
29 Dec 20239.389.429.309.349.342,763
28 Dec 20239.349.529.089.409.406,727
27 Dec 20239.409.509.329.509.505,045
22 Dec 20239.509.529.349.529.523,743
21 Dec 20239.229.509.109.509.5012,626
20 Dec 20238.949.188.529.109.106,838
19 Dec 20239.029.149.009.149.14600
18 Dec 20239.029.148.969.089.082,628
15 Dec 20238.889.148.889.149.146,244
14 Dec 20238.528.768.508.768.768,770
13 Dec 20238.969.028.648.648.641,804
12 Dec 20238.668.968.668.948.941,215
11 Dec 20238.868.868.808.808.804,116
08 Dec 20239.029.068.849.049.04820
07 Dec 20239.009.009.009.009.00-
06 Dec 20238.908.988.908.988.981,570
05 Dec 20239.009.168.908.908.904,080
04 Dec 20238.728.948.468.948.945,788
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...