Smart Equity AG (HAM:SE3)
Germany flag Germany · Delayed Price · Currency is EUR
18.50
+0.20 (1.09%)
At close: Oct 2, 2025

Smart Equity AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202518.5018.5018.5018.5018.501.09%300
Sep 30, 202518.3018.3018.3018.3018.30-1.08%200
Sep 25, 202518.5018.5018.5018.5018.502.21%49
Sep 24, 202518.1018.1018.1018.1018.100.56%51
Sep 23, 202518.0018.0018.0018.0018.00-2.70%450
Sep 19, 202518.5018.5018.5018.5018.50-150
Sep 17, 202518.5018.5018.5018.5018.50-125
Sep 16, 202518.5018.5018.5018.5018.50-490
Sep 15, 202518.5018.5018.5018.5018.50-500
Sep 10, 202518.5018.5018.5018.5018.50-44
Sep 3, 202518.5018.5018.5018.5018.503.93%56
Sep 2, 202517.8017.8017.8017.8017.80--
Sep 1, 202517.8017.8017.8017.8017.80--
Aug 29, 202517.8017.8017.8017.8017.80--
Aug 28, 202517.8017.8017.8017.8017.80--
Aug 27, 202517.8017.8017.8017.8017.80--
Aug 26, 202517.8017.8017.8017.8017.80--
Aug 25, 202517.8017.8017.8017.8017.80--
Aug 22, 202517.8017.8017.8017.8017.80--
Aug 21, 202517.8017.8017.8017.8017.80--
Aug 20, 202517.8017.8017.8017.8017.80--
Aug 19, 202517.8017.8017.8017.8017.800.56%-
Aug 18, 202517.7017.7017.7017.7017.70-0.56%-
Aug 15, 202517.8017.8017.8017.8017.80--
Aug 14, 202517.8017.8017.8017.8017.800.56%-
Aug 4, 202517.7017.7017.7017.7017.70--
Jul 22, 202517.7017.7017.7017.7017.70-0.56%100
Jul 21, 202517.8017.8017.8017.8017.801.14%-
Jul 18, 202517.6017.6017.6017.6017.60--
Jul 15, 202517.6017.6017.6017.6017.60-50
Jun 30, 202517.6017.6017.6017.6017.60-62
Jun 26, 202517.6017.6017.6017.6017.60-2.76%102
Jun 25, 202518.1018.1018.1018.1018.100.56%40
Jun 24, 202518.0018.0018.0018.0018.00-2.70%60
Jun 23, 202518.5018.5018.5018.5018.50--
Jun 20, 202518.5018.5018.5018.5018.50--
Jun 19, 202518.5018.5018.5018.5018.50--
Jun 18, 202518.5018.5018.5018.5018.50--
Jun 17, 202518.5018.5018.5018.5018.50--
Jun 16, 202518.5018.5018.5018.5018.50--
Jun 13, 202518.5018.5018.5018.5018.50-2.63%50
Jun 12, 202519.0019.0019.0019.0019.00-2.06%-
Jun 11, 202519.4019.4019.4019.4019.40-2.51%-
Jun 9, 202519.9019.9019.9019.9019.902.05%60
May 30, 202519.5019.5019.5019.5019.50--
May 29, 202519.5019.5019.5019.5019.505.41%50
May 21, 202518.5018.5018.5018.5018.501.65%9
May 20, 202518.2018.2018.2018.2018.20--
May 19, 202518.2018.2018.2018.2018.201.11%-
May 16, 202518.0018.0018.0018.0018.002.27%-