Smartbroker Holding AG (LON:0CDX)
London · Delayed Price · Currency is GBP · Price in EUR 12.15
+0.05 (0.41%)
At close: Jun 3, 2026
LON:0CDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% | 396 |
| Jun 1, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.41% | 1 |
| May 28, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.41% | 334 |
| May 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| May 26, 2026 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 0.41% | 191 |
| May 25, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -4.71% | 39 |
| May 19, 2026 | 12.50 | 12.75 | 12.50 | 12.75 | 12.75 | 3.24% | 318 |
| May 18, 2026 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | -7.14% | 306 |
| May 13, 2026 | 13.05 | 13.30 | 13.05 | 13.30 | 13.30 | 2.31% | - |
| May 11, 2026 | 12.90 | 13.00 | 12.90 | 13.00 | 13.00 | -0.38% | 4 |
| May 8, 2026 | 12.95 | 13.05 | 12.90 | 13.05 | 13.05 | - | 10 |
| May 7, 2026 | 12.85 | 13.05 | 12.85 | 13.05 | 13.05 | 3.98% | 1,001 |
| May 6, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 3 |
| May 5, 2026 | 12.15 | 12.85 | 12.15 | 12.55 | 12.55 | 1.62% | 317 |
| May 4, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - | 1 |
| Apr 30, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 2.07% | 1 |
| Apr 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.02% | 50 |
| Apr 28, 2026 | 12.55 | 12.55 | 12.35 | 12.35 | 12.35 | -1.59% | - |
| Apr 27, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.18% | 700 |
| Apr 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 1.60% | 40 |
| Apr 21, 2026 | 12.40 | 12.50 | 12.35 | 12.50 | 12.50 | -0.79% | 51 |
| Apr 20, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | 900 |
| Apr 17, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.63% | 232 |
| Apr 14, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | 500 |
| Apr 8, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 36 |
| Apr 1, 2026 | 12.00 | 12.00 | 11.95 | 12.00 | 12.00 | 0.84% | 2,693 |
| 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 | 5.25% | - |
| Feb 26, 2026 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -4.99% | 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 |