Italia markets closed

Smartbroker Holding AG (SB1.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
6,74-0,24 (-3,44%)
Alla chiusura: 05:36PM CEST
Periodo di tempo:
21 apr 2023 - 21 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 gen 20247,407,607,387,547,5413.462
30 gen 20247,807,807,247,607,6016.139
29 gen 20248,228,227,548,008,0033.865
26 gen 20248,228,388,048,228,2228.258
25 gen 20248,208,368,168,368,361.547
24 gen 20248,428,588,208,348,347.068
23 gen 20248,268,368,148,368,365.297
22 gen 20248,728,888,328,328,3211.690
19 gen 20248,728,888,728,868,861.689
18 gen 20248,848,908,688,848,841.810
17 gen 20249,009,108,689,009,006.225
16 gen 20248,989,108,889,089,082.720
15 gen 20249,109,108,889,069,063.289
12 gen 20249,049,168,949,149,146.017
11 gen 20249,109,109,009,109,101.528
10 gen 20249,069,109,049,049,041.130
09 gen 20249,049,169,009,169,1611.980
08 gen 20248,989,048,969,049,04579
05 gen 20248,929,048,889,049,046.371
04 gen 20249,109,148,969,049,044.183
03 gen 20249,309,309,189,229,221.813
02 gen 20249,129,309,129,309,3030
29 dic 20239,389,429,309,349,342.763
28 dic 20239,349,529,089,409,406.727
27 dic 20239,409,509,329,509,505.045
22 dic 20239,509,529,349,529,523.743
21 dic 20239,229,509,109,509,5012.626
20 dic 20238,949,188,529,109,106.838
19 dic 20239,029,149,009,149,14600
18 dic 20239,029,148,969,089,082.628
15 dic 20238,889,148,889,149,146.244
14 dic 20238,528,768,508,768,768.770
13 dic 20238,969,028,648,648,641.804
12 dic 20238,668,968,668,948,941.215
11 dic 20238,868,868,808,808,804.116
08 dic 20239,029,068,849,049,04820
07 dic 20239,009,009,009,009,00-
06 dic 20238,908,988,908,988,981.570
05 dic 20239,009,168,908,908,904.080
04 dic 20238,728,948,468,948,945.788
01 dic 20239,549,548,828,868,8618.734
30 nov 202310,1510,159,009,429,4234.568
29 nov 20239,9810,159,9810,1510,152.308
28 nov 20239,8410,009,8410,0010,002.415
27 nov 202310,5010,509,8610,0010,006.859
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...