Smartbroker Holding AG (SB1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 June 2024 | 6.18 | 6.18 | 5.96 | 6.12 | 6.12 | 250 |
| 26 June 2024 | 5.88 | 6.26 | 5.86 | 6.26 | 6.26 | 750 |
| 25 June 2024 | 6.06 | 6.20 | 6.00 | 6.00 | 6.00 | - |
| 24 June 2024 | 5.96 | 6.18 | 5.96 | 6.06 | 6.06 | 90 |
| 21 June 2024 | 6.12 | 6.32 | 6.10 | 6.22 | 6.22 | 431 |
| 20 June 2024 | 6.32 | 6.32 | 6.10 | 6.12 | 6.12 | - |
| 19 June 2024 | 6.30 | 6.32 | 6.18 | 6.18 | 6.18 | - |
| 18 June 2024 | 6.14 | 6.30 | 6.14 | 6.30 | 6.30 | - |
| 17 June 2024 | 6.10 | 6.22 | 6.10 | 6.14 | 6.14 | - |
| 14 June 2024 | 6.34 | 6.48 | 5.98 | 6.22 | 6.22 | 1,000 |
| 13 June 2024 | 6.22 | 6.52 | 6.22 | 6.34 | 6.34 | - |
| 12 June 2024 | 6.34 | 6.52 | 6.20 | 6.32 | 6.32 | 715 |
| 11 June 2024 | 6.32 | 6.48 | 6.30 | 6.30 | 6.30 | - |
| 10 June 2024 | 6.46 | 6.62 | 6.38 | 6.38 | 6.38 | 315 |
| 07 June 2024 | 6.52 | 6.72 | 6.46 | 6.46 | 6.46 | - |
| 06 June 2024 | 6.52 | 6.72 | 6.52 | 6.52 | 6.52 | 225 |
| 05 June 2024 | 6.52 | 6.66 | 6.52 | 6.52 | 6.52 | - |
| 04 June 2024 | 6.76 | 6.76 | 6.52 | 6.60 | 6.60 | - |
| 03 June 2024 | 6.64 | 6.84 | 6.58 | 6.76 | 6.76 | - |
| 31 May 2024 | 6.64 | 6.82 | 6.64 | 6.64 | 6.64 | - |
| 30 May 2024 | 6.70 | 6.88 | 6.52 | 6.74 | 6.74 | - |
| 29 May 2024 | 6.70 | 7.02 | 6.70 | 6.78 | 6.78 | 1,650 |
| 28 May 2024 | 6.80 | 6.92 | 6.80 | 6.88 | 6.88 | 1,379 |
| 27 May 2024 | 7.02 | 7.02 | 6.80 | 6.82 | 6.82 | 14,779 |
| 24 May 2024 | 6.92 | 7.02 | 6.80 | 7.02 | 7.02 | - |
| 23 May 2024 | 7.06 | 7.16 | 6.92 | 6.92 | 6.92 | - |
| 22 May 2024 | 7.16 | 7.26 | 6.92 | 7.02 | 7.02 | - |
| 21 May 2024 | 7.18 | 7.34 | 7.14 | 7.30 | 7.30 | 1,900 |
| 20 May 2024 | 6.92 | 7.32 | 6.92 | 7.14 | 7.14 | - |
| 17 May 2024 | 6.84 | 7.26 | 6.84 | 6.92 | 6.92 | 1,074 |
| 16 May 2024 | 6.92 | 6.98 | 6.82 | 6.82 | 6.82 | - |
| 15 May 2024 | 6.74 | 7.00 | 6.74 | 6.92 | 6.92 | - |
| 14 May 2024 | 6.78 | 7.00 | 6.76 | 6.98 | 6.98 | 550 |
| 13 May 2024 | 6.84 | 6.98 | 6.68 | 6.74 | 6.74 | 222 |
| 10 May 2024 | 6.50 | 6.92 | 6.50 | 6.66 | 6.66 | - |
| 09 May 2024 | 6.54 | 6.66 | 6.36 | 6.46 | 6.46 | - |
| 08 May 2024 | 6.56 | 6.62 | 6.52 | 6.54 | 6.54 | - |
| 07 May 2024 | 6.62 | 6.70 | 6.54 | 6.66 | 6.66 | - |
| 06 May 2024 | 7.00 | 7.00 | 6.62 | 6.62 | 6.62 | 1,850 |
| 03 May 2024 | 6.96 | 7.02 | 6.96 | 7.00 | 7.00 | 100 |
| 02 May 2024 | 6.82 | 6.96 | 6.82 | 6.96 | 6.96 | - |
| 30 Apr 2024 | 6.64 | 6.94 | 6.64 | 6.78 | 6.78 | 320 |
| 29 Apr 2024 | 6.70 | 6.82 | 6.64 | 6.64 | 6.64 | - |
| 26 Apr 2024 | 6.40 | 6.74 | 6.40 | 6.66 | 6.66 | - |
| 25 Apr 2024 | 6.46 | 6.66 | 6.44 | 6.44 | 6.44 | 1,760 |
| 24 Apr 2024 | 6.34 | 6.60 | 6.32 | 6.50 | 6.50 | - |
| 23 Apr 2024 | 6.44 | 6.52 | 6.22 | 6.34 | 6.34 | 30 |
| 22 Apr 2024 | 6.64 | 6.64 | 6.54 | 6.54 | 6.54 | - |
| 19 Apr 2024 | 6.78 | 6.96 | 6.52 | 6.62 | 6.62 | - |
| 18 Apr 2024 | 6.74 | 6.86 | 6.74 | 6.78 | 6.78 | 120 |
| 17 Apr 2024 | 6.66 | 6.92 | 6.58 | 6.74 | 6.74 | - |
| 16 Apr 2024 | 6.80 | 6.94 | 6.74 | 6.74 | 6.74 | - |
| 15 Apr 2024 | 6.84 | 7.00 | 6.80 | 6.80 | 6.80 | - |
| 12 Apr 2024 | 6.66 | 7.00 | 6.66 | 6.80 | 6.80 | 200 |
| 11 Apr 2024 | 6.36 | 6.94 | 6.36 | 6.66 | 6.66 | 1,550 |
| 10 Apr 2024 | 6.44 | 6.54 | 6.36 | 6.36 | 6.36 | 200 |
| 09 Apr 2024 | 6.44 | 6.54 | 6.44 | 6.44 | 6.44 | 90 |
| 08 Apr 2024 | 6.44 | 6.48 | 6.44 | 6.44 | 6.44 | - |
| 05 Apr 2024 | 6.44 | 6.46 | 6.44 | 6.44 | 6.44 | - |
| 04 Apr 2024 | 6.46 | 6.48 | 6.40 | 6.46 | 6.46 | 3,500 |
| 03 Apr 2024 | 6.46 | 6.60 | 6.46 | 6.46 | 6.46 | - |
| 02 Apr 2024 | 6.56 | 6.58 | 6.42 | 6.58 | 6.58 | - |
| 28 Mar 2024 | 6.52 | 6.78 | 6.50 | 6.52 | 6.52 | - |
| 27 Mar 2024 | 6.52 | 6.70 | 6.50 | 6.50 | 6.50 | - |
| 26 Mar 2024 | 6.42 | 6.62 | 6.42 | 6.52 | 6.52 | - |
| 25 Mar 2024 | 6.48 | 6.54 | 6.36 | 6.44 | 6.44 | 1,000 |
| 22 Mar 2024 | 6.68 | 6.68 | 6.40 | 6.40 | 6.40 | - |
| 21 Mar 2024 | 6.48 | 6.76 | 6.48 | 6.52 | 6.52 | 2,605 |
| 20 Mar 2024 | 6.52 | 6.62 | 6.46 | 6.48 | 6.48 | - |
| 19 Mar 2024 | 6.44 | 6.56 | 6.44 | 6.50 | 6.50 | - |
| 18 Mar 2024 | 6.40 | 6.60 | 6.40 | 6.44 | 6.44 | - |
| 15 Mar 2024 | 6.38 | 6.56 | 6.36 | 6.52 | 6.52 | - |
| 14 Mar 2024 | 6.60 | 6.62 | 6.46 | 6.46 | 6.46 | 4,040 |
| 13 Mar 2024 | 6.60 | 6.64 | 6.60 | 6.60 | 6.60 | 2,400 |
| 12 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 405 |
| 11 Mar 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 08 Mar 2024 | 6.44 | 6.70 | 6.44 | 6.52 | 6.52 | 2,988 |
| 07 Mar 2024 | 6.54 | 6.82 | 6.44 | 6.44 | 6.44 | 1,200 |
| 06 Mar 2024 | 6.50 | 6.72 | 6.42 | 6.58 | 6.58 | - |
| 05 Mar 2024 | 6.40 | 6.72 | 6.40 | 6.62 | 6.62 | 2,750 |
| 04 Mar 2024 | 6.62 | 6.62 | 6.32 | 6.52 | 6.52 | 3,000 |
| 01 Mar 2024 | 6.62 | 6.62 | 6.52 | 6.52 | 6.52 | - |
| 29 Feb 2024 | 6.84 | 6.84 | 6.52 | 6.78 | 6.78 | 1,179 |
| 28 Feb 2024 | 7.00 | 7.00 | 6.84 | 6.84 | 6.84 | 1,000 |
| 27 Feb 2024 | 6.86 | 7.00 | 6.84 | 7.00 | 7.00 | 767 |
| 26 Feb 2024 | 6.76 | 6.96 | 6.76 | 6.82 | 6.82 | 120 |
| 23 Feb 2024 | 6.80 | 6.96 | 6.60 | 6.76 | 6.76 | 1,726 |
| 22 Feb 2024 | 6.92 | 6.98 | 6.80 | 6.80 | 6.80 | - |
| 21 Feb 2024 | 6.80 | 6.94 | 6.72 | 6.74 | 6.74 | - |
| 20 Feb 2024 | 6.78 | 6.96 | 6.78 | 6.82 | 6.82 | - |
| 19 Feb 2024 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | 400 |
| 16 Feb 2024 | 6.86 | 7.02 | 6.80 | 7.00 | 7.00 | 310 |
| 15 Feb 2024 | 6.84 | 7.00 | 6.72 | 6.86 | 6.86 | - |
| 14 Feb 2024 | 6.52 | 7.12 | 6.52 | 6.88 | 6.88 | - |
| 13 Feb 2024 | 6.82 | 7.04 | 6.48 | 6.52 | 6.52 | - |
| 12 Feb 2024 | 6.88 | 7.10 | 6.74 | 6.86 | 6.86 | - |
| 09 Feb 2024 | 7.00 | 7.12 | 6.86 | 6.88 | 6.88 | 250 |
| 08 Feb 2024 | 7.04 | 7.16 | 6.86 | 7.00 | 7.00 | 600 |
| 07 Feb 2024 | 7.06 | 7.20 | 7.00 | 7.00 | 7.00 | 400 |
| 06 Feb 2024 | 6.90 | 7.44 | 6.90 | 7.08 | 7.08 | 1,811 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.