Smartbroker Holding AG (LON:0CDX)
London · Delayed Price · Currency is GBP · Price in EUR 11.90
-0.20 (-1.65%)
At close: Mar 23, 2026
LON:0CDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 11.80 | 11.90 | 11.70 | 11.90 | 11.90 | -1.65% | 1,071 |
| Mar 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.26% | 71 |
| Mar 19, 2026 | 12.20 | 12.20 | 11.95 | 11.95 | 11.95 | -4.02% | 82 |
| Mar 18, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% | 62 |
| Mar 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.21% | 15 |
| Mar 13, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.80% | 1,072 |
| Mar 10, 2026 | 12.45 | 12.45 | 12.25 | 12.45 | 12.45 | 3.75% | 8 |
| Mar 9, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.28% | 102 |
| Mar 6, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 1.72% | 4,572 |
| Mar 3, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.05% | 381 |
| Mar 2, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 5.24% | - |
| Feb 26, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -4.98% | 5,178 |
| Feb 25, 2026 | 12.45 | 12.45 | 12.20 | 12.20 | 12.20 | -1.21% | 55 |
| Feb 23, 2026 | 11.95 | 12.35 | 11.95 | 12.35 | 12.35 | -1.98% | 809 |
| Feb 18, 2026 | 12.20 | 12.60 | 12.20 | 12.60 | 12.60 | 7.69% | 174 |
| Feb 16, 2026 | 11.70 | 11.95 | 11.70 | 11.70 | 11.70 | -7.87% | 277 |
| Feb 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.17% | 66 |
| Feb 11, 2026 | 13.05 | 13.05 | 12.85 | 12.85 | 12.85 | - | 254 |
| Feb 10, 2026 | 13.10 | 13.10 | 12.85 | 12.85 | 12.85 | -3.02% | 58 |
| Feb 9, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 0.76% | 7 |
| Feb 6, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -3.66% | 270 |
| Feb 5, 2026 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 0.74% | 22 |
| Feb 4, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -1.45% | 14 |
| Feb 3, 2026 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -1.08% | 1,491 |
| Feb 2, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | 75 |
| Jan 30, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 2.21% | 1,795 |
| Jan 29, 2026 | 13.70 | 13.80 | 13.40 | 13.60 | 13.60 | -0.73% | 4,140 |
| Jan 28, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -2.88% | 9 |
| Jan 27, 2026 | 14.15 | 14.15 | 14.11 | 14.11 | 14.11 | -1.01% | 4,916 |
| Jan 26, 2026 | 14.60 | 14.60 | 14.25 | 14.25 | 14.25 | -1.04% | 427 |
| Jan 22, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 4.35% | 329 |
| Jan 21, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.36% | 26 |
| Jan 19, 2026 | 14.00 | 14.00 | 13.85 | 13.85 | 13.85 | -1.42% | 456 |
| Jan 15, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -2.77% | 356 |
| Jan 14, 2026 | 14.15 | 14.45 | 14.15 | 14.45 | 14.45 | 3.21% | 33 |
| Jan 13, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -2.78% | 9 |
| Jan 9, 2026 | 15.00 | 15.00 | 14.10 | 14.40 | 14.40 | 0.64% | 367 |
| Jan 7, 2026 | 14.60 | 14.60 | 14.25 | 14.31 | 14.31 | -1.66% | 2,380 |
| Jan 6, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 2.11% | 19 |
| Jan 5, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -2.73% | 176 |
| Jan 2, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 2.09% | 1,210 |
| Dec 30, 2025 | 13.70 | 14.35 | 13.70 | 14.35 | 14.35 | -3.37% | 622 |
| Dec 29, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.98% | 264 |
| Dec 22, 2025 | 14.90 | 15.15 | 14.90 | 15.15 | 15.15 | 1.34% | 20 |
| Dec 18, 2025 | 13.20 | 14.95 | 13.20 | 14.95 | 14.95 | -0.99% | 74 |
| Dec 17, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -2.58% | 8 |
| Dec 16, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | 6 |
| Dec 15, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.63% | 10 |
| Dec 12, 2025 | 15.15 | 15.50 | 15.00 | 15.35 | 15.35 | -0.65% | 35 |
| Dec 11, 2025 | 15.00 | 15.45 | 15.00 | 15.45 | 15.45 | 4.39% | 3 |