Smartbroker Holding AG SB1
XETR · Germany · Technology Services
€8.32-0.34 (-3.93%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €8.32 | -3.93% | €8.70 | €8.70 | €8.30 | 10.91K |
| 2026-09-30 | €8.66 | +0.93% | €8.58 | €8.70 | €8.54 | 1.01K |
| 2026-09-29 | €8.58 | -0.92% | €8.60 | €8.66 | €8.48 | 1.29K |
| 2026-09-28 | €8.66 | -1.81% | €8.72 | €8.78 | €8.48 | 1.44K |
| 2026-09-25 | €8.82 | 0.00% | €8.76 | €8.82 | €8.76 | 203 |
| 2026-09-24 | €8.82 | +0.92% | €8.78 | €8.88 | €8.76 | 416 |
| 2026-09-23 | €8.74 | -1.13% | €8.80 | €8.80 | €8.66 | 215 |
| 2026-09-22 | €8.84 | +2.55% | €8.66 | €8.84 | €8.66 | 611 |
| 2026-09-21 | €8.62 | -0.23% | €8.66 | €8.74 | €8.62 | 603 |
| 2026-09-18 | €8.64 | -0.23% | €8.66 | €8.72 | €8.56 | 88 |
| 2026-09-17 | €8.66 | +1.17% | €8.56 | €8.70 | €8.30 | 25.17K |
| 2026-09-16 | €8.56 | +3.13% | €8.38 | €8.56 | €8.30 | 6.68K |
| 2026-09-15 | €8.30 | +0.48% | €8.28 | €8.44 | €8.28 | 2.81K |
| 2026-09-14 | €8.26 | +3.77% | €8.00 | €8.36 | €8.00 | 6.02K |
| 2026-09-11 | €7.96 | -2.21% | €8.14 | €8.14 | €7.92 | 5.76K |
| 2026-09-10 | €8.14 | 0.00% | €8.18 | €8.32 | €8.14 | 6.48K |
| 2026-09-09 | €8.14 | +3.04% | €7.90 | €8.24 | €7.88 | 17.04K |
| 2026-09-08 | €7.90 | 0.00% | €8.00 | €8.02 | €7.90 | 2.29K |
| 2026-09-07 | €7.90 | -2.95% | €8.20 | €8.20 | €7.66 | 8.02K |
| 2026-09-04 | €8.14 | -1.45% | €8.16 | €8.20 | €8.06 | 3.15K |
| 2026-09-03 | €8.26 | -1.67% | €8.34 | €8.36 | €8.26 | 3.31K |
| 2026-09-02 | €8.40 | 0.00% | €8.48 | €8.48 | €8.32 | 77 |
| 2026-09-01 | €8.40 | +1.45% | €8.30 | €8.46 | €8.18 | 13.94K |
| 2026-08-31 | €8.28 | -0.24% | €8.32 | €8.32 | €8.28 | 1.27K |
| 2026-08-28 | €8.30 | -1.43% | €8.34 | €8.34 | €8.26 | 6.15K |
| 2026-08-27 | €8.42 | -0.47% | €8.50 | €8.50 | €8.42 | 99 |
| 2026-08-26 | €8.46 | +0.48% | €8.32 | €8.50 | €8.32 | 57 |
| 2026-08-25 | €8.42 | 0.00% | €8.32 | €8.50 | €8.28 | 5.51K |
| 2026-08-24 | €8.42 | +0.24% | €8.32 | €8.50 | €8.32 | 2.66K |
| 2026-08-21 | €8.40 | -0.94% | €8.54 | €8.54 | €8.26 | 4.11K |
| 2026-08-20 | €8.48 | 0.00% | €8.58 | €8.64 | €8.48 | 10.72K |
| 2026-08-19 | €8.48 | -0.70% | €8.64 | €8.64 | €8.48 | 2.25K |
| 2026-08-18 | €8.54 | -0.70% | €8.50 | €8.72 | €8.48 | 2.17K |
| 2026-08-17 | €8.60 | -1.38% | €8.80 | €8.80 | €8.60 | 1.61K |
| 2026-08-14 | €8.72 | +0.69% | €8.70 | €8.88 | €8.70 | 2.61K |
| 2026-08-13 | €8.66 | 0.00% | €8.74 | €8.84 | €8.58 | 4.28K |
| 2026-08-12 | €8.66 | -1.59% | €8.80 | €8.88 | €8.66 | 1.36K |
| 2026-08-11 | €8.80 | -1.12% | €9.00 | €9.00 | €8.66 | 851 |
| 2026-08-10 | €8.90 | 0.00% | €8.90 | €9.00 | €8.90 | 924 |
| 2026-08-07 | €8.90 | -0.67% | €9.02 | €9.06 | €8.90 | 2.22K |
| 2026-08-06 | €8.96 | +4.43% | €8.60 | €8.96 | €8.60 | 7.60K |
| 2026-08-05 | €8.58 | 0.00% | €8.56 | €8.70 | €8.52 | 7.24K |
| 2026-08-04 | €8.58 | 0.00% | €8.58 | €8.68 | €8.56 | 2.13K |
| 2026-08-03 | €8.58 | -1.15% | €8.82 | €8.82 | €8.58 | 5.11K |
| 2026-07-31 | €8.68 | -2.47% | €8.72 | €8.80 | €8.68 | 689 |
| 2026-07-30 | €8.90 | +0.68% | €8.74 | €9.06 | €8.66 | 6.95K |
| 2026-07-29 | €8.84 | -0.67% | €8.78 | €8.88 | €8.74 | 1.37K |
| 2026-07-28 | €8.90 | -0.67% | €9.00 | €9.06 | €8.84 | 3.71K |
| 2026-07-27 | €8.96 | -1.32% | €8.96 | €9.20 | €8.96 | 3.43K |
| 2026-07-24 | €9.08 | +3.42% | €8.96 | €9.08 | €8.88 | 6.18K |
| 2026-07-23 | €8.78 | -4.36% | €9.30 | €9.30 | €8.78 | 13.27K |
| 2026-07-22 | €9.18 | -0.86% | €9.18 | €9.24 | €9.12 | 7.28K |
| 2026-07-21 | €9.26 | +1.54% | €9.18 | €9.40 | €9.18 | 6.32K |
| 2026-07-20 | €9.12 | +2.93% | €8.92 | €9.16 | €8.84 | 2.15K |
| 2026-07-17 | €8.86 | -0.67% | €8.92 | €8.92 | €8.84 | 1.11K |
| 2026-07-16 | €8.92 | -1.33% | €9.00 | €9.10 | €8.92 | 4.21K |
| 2026-07-15 | €9.04 | +3.43% | €8.86 | €9.10 | €8.82 | 8.50K |
| 2026-07-14 | €8.74 | -2.89% | €8.92 | €8.92 | €8.74 | 810 |
| 2026-07-13 | €9.00 | +0.22% | €8.92 | €9.10 | €8.92 | 3.59K |
| 2026-07-10 | €8.98 | +1.81% | €8.90 | €9.10 | €8.90 | 10.33K |
| 2026-07-09 | €8.82 | 0.00% | €8.82 | €8.94 | €8.82 | 4.68K |
| 2026-07-08 | €8.82 | +2.56% | €8.60 | €8.90 | €8.58 | 7.13K |
| 2026-07-07 | €8.60 | -5.91% | €9.10 | €9.20 | €8.54 | 58.35K |
| 2026-07-06 | €9.14 | -6.54% | €9.60 | €9.70 | €9.10 | 12.25K |
| 2026-07-03 | €9.78 | 0.00% | €9.78 | €9.78 | €9.62 | 214 |
| 2026-07-02 | €9.78 | -8.60% | €10.55 | €10.55 | €9.58 | 4.60K |
| 2026-07-01 | €10.70 | -0.47% | €10.75 | €10.75 | €10.35 | 5.80K |
| 2026-06-30 | €10.75 | +0.47% | €10.55 | €10.75 | €10.55 | 583 |
| 2026-06-29 | €10.70 | +2.88% | €10.40 | €10.70 | €10.40 | 19.71K |
| 2026-06-26 | €10.40 | +0.48% | €10.15 | €10.50 | €10.15 | 25.34K |
| 2026-06-25 | €10.35 | -0.48% | €10.20 | €10.40 | €10.20 | 21.82K |
| 2026-06-24 | €10.40 | -5.02% | €10.80 | €10.80 | €9.90 | 40.47K |
| 2026-06-23 | €10.95 | -0.90% | €10.95 | €11.00 | €10.90 | 1.07K |
| 2026-06-22 | €11.05 | +3.27% | €10.80 | €11.05 | €10.80 | 1.24K |
| 2026-06-19 | €10.70 | -1.38% | €10.75 | €10.85 | €10.45 | 6.39K |
| 2026-06-18 | €10.85 | -3.98% | €11.15 | €11.15 | €10.80 | 6.73K |
| 2026-06-17 | €11.30 | +1.35% | €11.20 | €11.30 | €11.20 | 10 |
| 2026-06-16 | €11.15 | 0.00% | €11.25 | €11.25 | €11.15 | 3.10K |
| 2026-06-15 | €11.15 | -1.76% | €11.45 | €11.45 | €10.95 | 4.99K |
| 2026-06-12 | €11.35 | +0.89% | €11.25 | €11.35 | €11.25 | 1.56K |
| 2026-06-11 | €11.25 | +0.90% | €11.05 | €11.25 | €11.05 | 619 |
| 2026-06-10 | €11.15 | -0.89% | €11.30 | €11.30 | €11.10 | 3.79K |
| 2026-06-09 | €11.25 | 0.00% | €11.30 | €11.70 | €10.90 | 5.62K |
| 2026-06-08 | €11.25 | -4.26% | €11.85 | €12.05 | €11.20 | 4.34K |
| 2026-06-05 | €11.75 | -1.67% | €11.80 | €11.90 | €11.75 | 1.50K |
| 2026-06-04 | €11.95 | 0.00% | €12.00 | €12.15 | €11.85 | 2.37K |
| 2026-06-03 | €11.95 | -2.45% | €12.10 | €12.10 | €11.95 | 1.87K |
| 2026-06-02 | €12.25 | 0.00% | €12.15 | €12.25 | €12.15 | 651 |
| 2026-06-01 | €12.25 | 0.00% | €12.35 | €12.35 | €12.15 | 186 |
| 2026-05-29 | €12.25 | -1.21% | €12.20 | €12.30 | €12.20 | 549 |