Smart Equity AG (HAM:SE3)
Germany · Delayed Price · Currency is EUR 18.50
+0.70 (3.93%)
At close: Sep 3, 2025
Smart Equity AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 44 |
| Sep 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 3.93% | 56 |
| Sep 2, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Sep 1, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 29, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 27, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 26, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 22, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Aug 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | - |
| Aug 15, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Aug 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.56% | - |
| Aug 4, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - | - |
| Jul 22, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.56% | 100 |
| Jul 21, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 1.14% | - |
| Jul 18, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jul 15, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 50 |
| Jun 30, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | 62 |
| Jun 26, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -2.76% | 102 |
| Jun 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 40 |
| Jun 24, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -2.70% | 60 |
| Jun 23, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 18, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 17, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 16, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Jun 13, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -2.63% | 50 |
| Jun 12, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -2.06% | - |
| Jun 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.51% | - |
| Jun 9, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 2.05% | 60 |
| May 30, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| May 29, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 5.41% | 50 |
| May 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | 9 |
| May 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| May 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.11% | - |
| May 16, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | - |
| May 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -1.12% | 290 |
| May 5, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 300 |
| Apr 28, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | 342 |
| Apr 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - | - |
| Apr 24, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 500 |
| Apr 23, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 22, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -1.10% | 30 |
| Apr 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | - |
| Apr 11, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - | 65 |