clearvise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.030	2.080	2.030	2.070	1.988	7,964
2024-03-11	2.060	2.060	2.060	2.060	1.978	874
2024-03-08	2.060	2.060	2.060	2.060	1.978	19,271
2024-03-07	2.050	2.060	2.010	2.060	1.978	3,238
2024-03-06	2.050	2.060	2.000	2.050	1.969	35,878
2024-03-05	2.060	2.060	2.040	2.040	1.959	14,713
2024-03-04	2.060	2.070	2.060	2.070	1.988	17,649
2024-03-01	2.060	2.070	2.060	2.070	1.988	64,229
2024-02-29	2.050	2.080	2.050	2.060	1.978	35,053
2024-02-28	2.060	2.060	2.060	2.060	1.978	0
2024-02-27	2.060	2.100	2.040	2.040	1.959	36,800
2024-02-26	1.965	2.110	1.965	2.070	1.988	126,037
2024-02-23	2.030	2.030	1.970	1.985	1.906	14,741
2024-02-22	2.020	2.050	2.010	2.010	1.930	35,600
2024-02-21	2.020	2.020	2.000	2.010	1.930	9,000
2024-02-20	2.020	2.020	2.000	2.000	1.921	26,887
2024-02-19	2.000	2.010	2.000	2.010	1.930	5,000
2024-02-16	2.010	2.010	2.010	2.010	1.930	0
2024-02-15	2.000	2.030	2.000	2.030	1.949	12,401
2024-02-14	1.995	2.000	1.975	1.980	1.901	40,626
2024-02-13	2.000	2.030	1.990	2.030	1.949	38,848
2024-02-12	2.020	2.050	2.000	2.040	1.959	39,000
2024-02-09	2.030	2.060	2.030	2.060	1.978	963
2024-02-08	2.050	2.050	2.050	2.050	1.969	0
2024-02-07	2.040	2.060	2.040	2.060	1.978	1,037
2024-02-06	2.030	2.060	2.030	2.060	1.978	7,828
2024-02-05	2.090	2.090	2.070	2.070	1.988	2,000
2024-02-02	2.080	2.080	2.030	2.050	1.969	19,815
2024-02-01	2.140	2.140	2.050	2.090	2.007	13,344
2024-01-31	2.090	2.100	2.080	2.080	1.997	9,032
2024-01-30	2.100	2.120	2.090	2.120	2.036	11,766
2024-01-29	2.110	2.110	2.110	2.110	2.026	0
2024-01-26	2.100	2.120	2.050	2.080	1.997	26,129
2024-01-25	2.140	2.170	2.120	2.140	2.055	18,589
2024-01-24	2.140	2.150	2.140	2.150	2.065	9,000
2024-01-23	2.140	2.150	2.100	2.140	2.055	41,594
2024-01-22	2.110	2.130	2.100	2.130	2.045	10,102
2024-01-19	2.120	2.150	2.120	2.150	2.065	10,544
2024-01-18	2.120	2.120	2.120	2.120	2.036	2,004
2024-01-17	2.120	2.130	2.120	2.130	2.045	100
2024-01-16	2.140	2.140	2.110	2.140	2.055	8,309
2024-01-15	2.170	2.170	2.100	2.140	2.055	13,015
2024-01-12	2.160	2.160	2.160	2.160	2.074	0
2024-01-11	2.150	2.170	2.150	2.150	2.065	14,500
2024-01-10	2.120	2.140	2.120	2.140	2.055	4,836
2024-01-09	2.120	2.150	2.120	2.150	2.065	11,000
2024-01-08	2.100	2.120	2.100	2.120	2.036	570
2024-01-05	2.140	2.140	2.100	2.130	2.045	8,623
2024-01-04	2.110	2.170	2.110	2.140	2.055	2,637
2024-01-03	2.100	2.140	2.100	2.140	2.055	1,068
2024-01-02	2.190	2.190	2.110	2.130	2.045	4,985
2023-12-29	2.160	2.190	2.100	2.140	2.055	25,872
2023-12-28	2.060	2.180	2.040	2.170	2.084	56,632
2023-12-27	2.080	2.080	2.080	2.080	1.997	0
2023-12-22	2.090	2.090	2.080	2.080	1.997	7,311
2023-12-21	2.080	2.140	2.070	2.070	1.988	3,967
2023-12-20	2.020	2.120	2.020	2.120	2.036	13,596
2023-12-19	2.100	2.100	2.040	2.070	1.988	17,416
2023-12-18	2.100	2.130	2.100	2.130	2.045	5,060
2023-12-15	2.170	2.170	2.100	2.130	2.045	4,226

← NewerPage 12 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.