clearvise AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	2.110	2.110	2.100	2.110	2.026	9,434
2024-06-06	2.100	2.110	2.100	2.110	2.026	16,764
2024-06-05	2.080	2.130	2.080	2.120	2.036	42,117
2024-06-04	2.050	2.090	2.050	2.090	2.007	20,728
2024-06-03	2.080	2.090	2.060	2.060	1.978	23,351
2024-05-31	2.050	2.080	2.040	2.080	1.997	21,765
2024-05-30	2.030	2.030	2.030	2.030	1.949	3,718
2024-05-29	2.040	2.050	2.040	2.050	1.969	1,000
2024-05-28	2.040	2.070	2.040	2.070	1.988	5,360
2024-05-27	2.040	2.040	2.030	2.040	1.959	20,582
2024-05-24	2.010	2.030	2.010	2.030	1.949	4,042
2024-05-23	2.020	2.070	2.020	2.020	1.940	11,380
2024-05-22	2.050	2.090	2.030	2.060	1.978	2,300
2024-05-21	2.050	2.060	2.020	2.060	1.978	13,231
2024-05-20	2.030	2.040	2.020	2.040	1.959	4,010
2024-05-17	2.020	2.040	2.020	2.040	1.959	6,760
2024-05-16	2.030	2.040	2.020	2.040	1.959	6,060
2024-05-15	2.100	2.100	2.040	2.060	1.978	7,464
2024-05-14	2.050	2.070	2.040	2.070	1.988	8,816
2024-05-13	2.050	2.050	2.050	2.050	1.969	5,792
2024-05-10	2.060	2.060	2.050	2.050	1.969	2,500
2024-05-09	2.020	2.020	2.020	2.020	1.940	4,750
2024-05-08	2.030	2.070	2.030	2.060	1.978	2,300
2024-05-07	2.060	2.090	2.060	2.070	1.988	6,879
2024-05-06	2.050	2.060	2.050	2.060	1.978	18,540
2024-05-03	2.080	2.080	2.030	2.060	1.978	16,404
2024-05-02	2.100	2.100	2.040	2.060	1.978	6,841
2024-04-30	2.070	2.070	2.030	2.070	1.988	25,800
2024-04-29	2.050	2.060	2.050	2.060	1.978	16,807
2024-04-26	2.060	2.060	2.050	2.050	1.969	7,143
2024-04-25	2.040	2.060	2.040	2.060	1.978	23,435
2024-04-24	2.080	2.080	2.030	2.080	1.997	9,384
2024-04-23	2.040	2.060	2.040	2.060	1.978	113
2024-04-22	2.040	2.060	2.040	2.060	1.978	316
2024-04-19	2.060	2.080	2.060	2.080	1.997	3,200
2024-04-18	2.070	2.070	2.070	2.070	1.988	0
2024-04-17	2.080	2.090	2.000	2.070	1.988	25,802
2024-04-16	2.090	2.130	2.090	2.110	2.026	11,000
2024-04-15	2.100	2.130	2.070	2.110	2.026	18,503
2024-04-12	2.120	2.120	2.080	2.080	1.997	18,390
2024-04-11	2.080	2.120	2.080	2.090	2.007	22,967
2024-04-10	2.120	2.130	2.100	2.120	2.036	19,960
2024-04-09	2.090	2.120	2.090	2.110	2.026	1,780
2024-04-08	2.090	2.090	2.080	2.090	2.007	700
2024-04-05	2.080	2.090	2.080	2.090	2.007	1
2024-04-04	2.080	2.100	2.080	2.100	2.017	30
2024-04-03	2.100	2.100	2.100	2.100	2.017	0
2024-04-02	2.120	2.120	2.080	2.100	2.017	3,673
2024-03-28	2.090	2.100	2.090	2.100	2.017	8,759
2024-03-27	2.090	2.100	2.090	2.100	2.017	6,075
2024-03-26	2.090	2.130	2.090	2.110	2.026	18,850
2024-03-25	2.090	2.090	2.090	2.090	2.007	12,441
2024-03-22	2.120	2.120	2.110	2.110	2.026	1,000
2024-03-21	2.130	2.130	2.110	2.110	2.026	3,327
2024-03-20	2.110	2.140	2.090	2.130	2.045	25,688
2024-03-19	2.110	2.130	2.110	2.130	2.045	3,500
2024-03-18	2.110	2.140	2.110	2.120	2.036	26,868
2024-03-15	2.100	2.140	2.090	2.130	2.045	33,829
2024-03-14	2.100	2.190	2.090	2.130	2.045	129,639
2024-03-13	2.080	2.130	2.050	2.070	1.988	16,522

← NewerPage 11 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-07-07	0.0600 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.