Australia markets closed

Smartbroker Holding AG (SB1.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
6.20-0.02 (-0.32%)
As of 09:40PM CEST. Market open.
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 20246.086.226.126.206.201,000
26 June 20246.086.285.846.226.22-
25 June 20246.166.246.046.046.04-
24 June 20246.106.226.106.166.16-
21 June 20246.146.326.146.326.32-
20 June 20246.406.406.186.266.26-
19 June 20246.406.406.326.326.32-
18 June 20246.246.406.246.406.40-
17 June 20246.246.246.226.246.24-
14 June 20246.446.486.186.326.32-
13 June 20246.346.526.346.446.44-
12 June 20246.446.526.286.406.40-
11 June 20246.346.526.346.446.44-
10 June 20246.606.666.466.466.46-
07 June 20246.646.666.626.626.62-
06 June 20246.426.686.426.646.64-
05 June 20246.646.686.606.606.60-
04 June 20246.826.826.586.646.64-
03 June 20246.806.926.746.846.84-
31 May 20246.746.846.706.806.80-
30 May 20246.886.926.546.806.80-
29 May 20246.907.026.806.926.92-
28 May 20246.966.986.906.986.98-
27 May 20247.107.106.966.986.98-
24 May 20247.067.106.967.107.10-
23 May 20247.227.226.986.986.98-
22 May 20247.307.307.127.127.12-
21 May 20247.347.347.207.307.30-
20 May 20247.087.387.087.327.32-
17 May 20247.007.226.947.087.08-
16 May 20247.027.026.866.986.98-
15 May 20246.947.026.907.027.02-
14 May 20246.927.066.867.067.06-
13 May 20246.926.926.786.866.86-
10 May 20246.666.826.646.826.82-
09 May 20246.626.666.486.666.66-
08 May 20246.706.706.626.626.62-
07 May 20246.786.786.686.786.78-
06 May 20247.027.026.786.786.78-
03 May 20247.067.066.946.946.94-
02 May 20246.987.006.946.986.98-
30 Apr 20246.786.966.786.906.90-
29 Apr 20246.846.846.786.786.78-
26 Apr 20246.586.846.586.766.76-
25 Apr 20246.666.666.586.586.58-
24 Apr 20246.486.666.466.666.66-
23 Apr 20246.606.606.286.486.48-
22 Apr 20246.786.786.566.666.66-
19 Apr 20246.906.986.666.766.76-
18 Apr 20246.886.926.886.906.90-
17 Apr 20246.806.966.806.886.88-
16 Apr 20246.886.946.886.906.90-
15 Apr 20247.007.006.926.926.92-
12 Apr 20246.827.026.826.926.92-
11 Apr 20246.506.986.506.826.82-
10 Apr 20246.586.586.506.506.50-
09 Apr 20246.566.586.546.586.58-
08 Apr 20246.566.566.506.566.56-
05 Apr 20246.586.586.486.566.56-
04 Apr 20246.526.586.486.586.58-
03 Apr 20246.666.666.506.526.52-
02 Apr 20246.726.726.506.726.72-
28 Mar 20246.666.666.546.666.66-
27 Mar 20246.686.706.646.646.64-
26 Mar 20246.606.686.566.686.68-
25 Mar 20246.466.606.466.606.60-
22 Mar 20246.546.646.466.486.48-
21 Mar 20246.626.726.566.566.56-
20 Mar 20246.666.666.586.626.62-
19 Mar 20246.606.646.586.646.64-
18 Mar 20246.526.606.526.606.60-
15 Mar 20246.526.626.486.626.62-
14 Mar 20246.626.646.586.586.58-
13 Mar 20246.646.666.626.626.62-
12 Mar 20246.606.666.546.646.64-
11 Mar 20246.546.666.546.606.60-
08 Mar 20246.606.726.606.666.66-
07 Mar 20246.726.866.606.606.60-
06 Mar 20246.646.726.586.726.72-
05 Mar 20246.606.726.586.726.72-
04 Mar 20246.766.766.626.666.66-
01 Mar 20246.706.746.666.686.68-
29 Feb 20246.966.966.586.606.60-
28 Feb 20247.027.026.906.966.96-
27 Feb 20246.987.026.927.027.02-
26 Feb 20246.926.966.926.966.96-
23 Feb 20246.926.926.646.926.92-
22 Feb 20246.907.026.906.926.92-
21 Feb 20247.007.006.826.906.90-
20 Feb 20246.966.966.906.906.90-
19 Feb 20247.047.046.966.966.96-
16 Feb 20246.967.046.867.007.00-
15 Feb 20247.047.046.866.966.96-
14 Feb 20246.687.146.607.047.04-
13 Feb 20246.967.086.686.686.68-
12 Feb 20246.947.106.846.986.981,000
09 Feb 20247.067.087.027.027.02-
08 Feb 20247.207.206.987.047.04-
07 Feb 20247.187.187.107.147.14-
06 Feb 20247.107.366.947.147.14-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...