Smartbroker Holding AG (SB1)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.443458980044 | 9.02 | 9.36 | 8.72 | 11293 | 9.05805936 | DE |
| 4 | -0.44 | -4.63157894737 | 9.5 | 9.68 | 8.72 | 8086 | 9.18475871 | DE |
| 12 | 0.64 | 7.60095011876 | 8.42 | 9.68 | 7.2 | 6160 | 8.63342089 | DE |
| 26 | 2.86 | 46.1290322581 | 6.2 | 9.68 | 5.56 | 6391 | 7.59324226 | DE |
| 52 | 0.16 | 1.79775280899 | 8.9 | 9.68 | 5.56 | 6149 | 7.24776629 | DE |
| 156 | 0.3 | 3.42465753425 | 8.76 | 13 | 5.39 | 7437 | 7.87447566 | DE |
| 260 | 0.3 | 3.42465753425 | 8.76 | 13 | 5.39 | 7437 | 7.87447566 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 8.96 | -0.16 | -1.75 | 9.08 | 9.08 | 8.96 | 1650 |
| 1736458020 | 9.1199999 | 0.06 | 0.66 | 8.98 | 9.1199999 | 8.96 | 1040 |
| 1736371620 | 9.06 | 0.1 | 1.12 | 9.1199999 | 9.14 | 8.7799999 | 36621 |
| 1736285220 | 8.96 | -0.04 | -0.44 | 9.0399999 | 9.36 | 8.96 | 3632 |
| 1736198820 | 9 | -0.08 | -0.88 | 8.9 | 9 | 8.9 | 1403 |
| 1735939620 | 9.08 | 0.06 | 0.67 | 9.02 | 9.1 | 8.72 | 13770 |
| 1735853220 | 9.02 | 0 | 0.00 | 9.2799999 | 9.2799999 | 9 | 947 |
| 1735594020 | 9.02 | -0.22 | -2.38 | 9.14 | 9.16 | 9 | 5185 |
| 1735334820 | 9.24 | 0.16 | 1.76 | 9.18 | 9.24 | 9.0399999 | 3286 |
| 1734989220 | 9.08 | -0.12 | -1.30 | 9.08 | 9.18 | 9.02 | 4230 |
| 1734730020 | 9.1999999 | -0.14 | -1.50 | 9.16 | 9.1999999 | 9.06 | 6587 |
| 1734643620 | 9.34 | 0.02 | 0.21 | 9.1999999 | 9.36 | 9.1999999 | 1988 |
| 1734557220 | 9.32 | 0.12 | 1.30 | 9.26 | 9.32 | 9.1199999 | 3101 |
| 1734470820 | 9.1999999 | 0.02 | 0.22 | 9.24 | 9.24 | 9.1 | 4212 |
| 1734384420 | 9.18 | -0.32 | -3.37 | 9.44 | 9.48 | 9.1199999 | 11220 |
| 1734125220 | 9.5 | 0.06 | 0.64 | 9.5 | 9.68 | 9.38 | 24067 |
| 1734038820 | 9.44 | 0.26 | 2.83 | 9.1999999 | 9.46 | 9.1999999 | 39989 |
| 1733952420 | 9.18 | 0.1 | 1.10 | 9 | 9.18 | 9 | 13681 |
| 1733866020 | 9.08 | 0.34 | 3.89 | 8.74 | 9.2799999 | 8.72 | 6588 |
| 1733779620 | 8.74 | 0.2 | 2.34 | 8.5399999 | 8.74 | 8.5399999 | 4602 |
| 1733520420 | 8.5399999 | 0 | 0.00 | 8.4 | 8.6 | 8.4 | 1540 |
| 1733434020 | 8.5399999 | 0.14 | 1.67 | 8.3 | 8.58 | 8.3 | 3600 |
| 1733347620 | 8.4 | 0.28 | 3.45 | 8.3 | 8.46 | 8.1199999 | 9530 |
| 1733261220 | 8.1199999 | 0.14 | 1.75 | 7.9 | 8.22 | 7.9 | 4655 |
| 1733174820 | 7.98 | 0 | 0.00 | 7.84 | 7.98 | 7.84 | 1450 |
| 1732915620 | 7.98 | 0 | 0.00 | 7.98 | 7.98 | 7.84 | 3761 |
| 1732829220 | 7.98 | 0.28 | 3.64 | 7.86 | 7.98 | 7.86 | 1069 |
| 1732742820 | 7.7 | -0.12 | -1.53 | 7.68 | 7.7 | 7.68 | 394 |
| 1732656420 | 7.82 | -0.04 | -0.51 | 7.94 | 7.94 | 7.72 | 2983 |
| 1732570020 | 7.86 | 0.26 | 3.42 | 7.8 | 7.86 | 7.64 | 4771 |
| 1732310820 | 7.6 | 0.18 | 2.43 | 7.42 | 7.84 | 7.42 | 2051 |
| 1732224420 | 7.42 | -0.14 | -1.85 | 7.4 | 7.5 | 7.32 | 2079 |
| 1732138020 | 7.56 | -0.1 | -1.31 | 7.72 | 7.72 | 7.56 | 4419 |
| 1732051620 | 7.66 | -0.34 | -4.25 | 7.8 | 7.8 | 7.66 | 6701 |
| 1731965220 | 8 | 0.32 | 4.17 | 7.66 | 8 | 7.66 | 7786 |
| 1731705960 | 7.68 | 0.06 | 0.79 | 7.46 | 7.68 | 7.26 | 7166 |
| 1731619560 | 7.62 | 0.06 | 0.79 | 7.56 | 7.62 | 7.38 | 3792 |
| 1731533160 | 7.56 | 0.06 | 0.80 | 7.42 | 7.64 | 7.42 | 8716 |
| 1731446820 | 7.5 | 0.3 | 4.17 | 7.2 | 7.68 | 7.2 | 6971 |
| 1731360420 | 7.2 | -0.18 | -2.44 | 7.4 | 7.4 | 7.2 | 2946 |
| 1731101220 | 7.38 | -0.02 | -0.27 | 7.3 | 7.38 | 7.22 | 2221 |
| 1731014760 | 7.4 | -0.26 | -3.39 | 7.84 | 7.84 | 7.4 | 1416 |
| 1730928360 | 7.66 | -0.18 | -2.30 | 7.84 | 7.84 | 7.66 | 1537 |
| 1730841960 | 7.84 | 0.06 | 0.77 | 7.78 | 7.84 | 7.76 | 2378 |
| 1730755560 | 7.78 | 0.1 | 1.30 | 7.8 | 7.8 | 7.78 | 833 |
| 1730496360 | 7.68 | -0.02 | -0.26 | 7.66 | 7.68 | 7.66 | 1190 |
| 1730409960 | 7.7 | -0.12 | -1.53 | 7.92 | 7.92 | 7.48 | 7479 |
| 1730323560 | 7.82 | -0.2 | -2.49 | 7.98 | 7.98 | 7.82 | 4100 |
| 1730237160 | 8.02 | -0.1 | -1.23 | 8.24 | 8.24 | 8 | 9503 |
| 1730150760 | 8.1199999 | 0.12 | 1.50 | 8.36 | 8.36 | 7.98 | 1810 |
| 1729888020 | 8 | -0.4 | -4.76 | 8.4 | 8.4 | 8 | 9152 |
| 1729801560 | 8.4 | 0.18 | 2.19 | 8.42 | 8.42 | 8.16 | 5260 |
| 1729715160 | 8.22 | 0.04 | 0.49 | 8.1999999 | 8.3 | 8.06 | 7190 |
| 1729628760 | 8.18 | -0.28 | -3.31 | 8.56 | 8.56 | 8.18 | 8225 |
| 1729542360 | 8.46 | 0.14 | 1.68 | 8.44 | 8.46 | 8.24 | 3211 |
| 1729283160 | 8.32 | 0.04 | 0.48 | 8.42 | 8.42 | 8.24 | 769 |
| 1729196760 | 8.2799999 | -0.16 | -1.90 | 8.1999999 | 8.44 | 8.18 | 8760 |
| 1729110360 | 8.44 | 0.32 | 3.94 | 8.36 | 8.44 | 8.18 | 6176 |
| 1729023960 | 8.1199999 | 0.14 | 1.75 | 8.3 | 8.3 | 8.1199999 | 3909 |
| 1728937620 | 7.98 | -0.08 | -0.99 | 8.1199999 | 8.26 | 7.98 | 12206 |
| 1728678360 | 8.06 | 0.36 | 4.68 | 7.82 | 8.24 | 7.74 | 25641 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
