clearvise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	2.170	2.170	2.100	2.130	2.045	4,226
2023-12-14	2.170	2.180	2.140	2.140	2.055	5,000
2023-12-13	2.140	2.140	2.140	2.140	2.055	2,300
2023-12-12	2.160	2.160	2.060	2.110	2.026	29,115
2023-12-11	2.110	2.180	2.110	2.160	2.074	29,360
2023-12-08	2.170	2.190	2.110	2.110	2.026	22,607
2023-12-07	2.100	2.200	2.100	2.170	2.084	41,550
2023-12-06	2.160	2.180	2.070	2.070	1.988	35,053
2023-12-05	2.150	2.180	2.100	2.140	2.055	64,967
2023-12-04	2.150	2.150	2.000	2.130	2.045	134,357
2023-12-01	2.150	2.150	2.130	2.130	2.045	1,507
2023-11-30	2.150	2.150	2.130	2.130	2.045	3,500
2023-11-29	2.110	2.180	2.110	2.140	2.055	47,551
2023-11-28	2.080	2.080	2.080	2.080	1.997	0
2023-11-27	2.110	2.120	2.100	2.100	2.017	43,524
2023-11-24	2.050	2.070	2.050	2.070	1.988	5,000
2023-11-23	1.960	2.080	1.960	2.080	1.997	50,993
2023-11-22	2.030	2.030	2.000	2.010	1.930	1,481
2023-11-21	2.000	2.060	2.000	2.020	1.940	30,934
2023-11-20	2.000	2.040	2.000	2.040	1.959	5,535
2023-11-17	2.030	2.030	2.000	2.010	1.930	11,618
2023-11-16	2.010	2.040	2.000	2.040	1.959	16,712
2023-11-15	2.050	2.050	2.010	2.030	1.949	5,978
2023-11-14	2.040	2.040	2.000	2.040	1.959	7,000
2023-11-13	2.020	2.020	2.020	2.020	1.940	0
2023-11-10	2.020	2.040	2.010	2.020	1.940	7,688
2023-11-09	2.010	2.050	2.000	2.040	1.959	31,000
2023-11-08	2.040	2.050	2.010	2.040	1.959	24,857
2023-11-07	2.060	2.060	2.020	2.050	1.969	21,700
2023-11-06	2.030	2.060	1.970	2.060	1.978	19,325
2023-11-03	1.965	2.040	1.960	2.030	1.949	55,024
2023-11-02	2.000	2.030	1.955	2.030	1.949	6,435
2023-11-01	2.080	2.080	1.990	2.020	1.940	10,813
2023-10-31	1.920	2.080	1.920	2.060	1.978	102,294
2023-10-30	1.925	1.945	1.900	1.910	1.834	17,467
2023-10-27	1.905	1.915	1.905	1.915	1.839	13,935
2023-10-26	1.900	1.905	1.590	1.900	1.825	118,128
2023-10-25	1.950	1.950	1.890	1.945	1.868	40,697
2023-10-24	1.950	1.960	1.885	1.900	1.825	23,020
2023-10-23	1.945	1.980	1.870	1.950	1.873	44,325
2023-10-20	2.000	2.020	2.000	2.020	1.940	1,000
2023-10-19	2.020	2.020	2.000	2.010	1.930	1,267
2023-10-18	2.020	2.030	2.020	2.030	1.949	3,000
2023-10-17	2.040	2.040	2.020	2.030	1.949	4,500
2023-10-16	2.050	2.050	1.990	2.040	1.959	238
2023-10-13	2.050	2.050	2.030	2.030	1.949	3,000
2023-10-12	2.050	2.050	2.010	2.030	1.949	10,976
2023-10-11	2.040	2.040	2.020	2.030	1.949	12,750
2023-10-10	2.020	2.030	2.010	2.030	1.949	4,500
2023-10-09	2.020	2.040	2.020	2.040	1.959	15,500
2023-10-06	2.090	2.090	2.020	2.030	1.949	23,125
2023-10-05	2.090	2.090	2.090	2.090	2.007	4,752
2023-10-04	2.090	2.100	2.090	2.100	2.017	6,497
2023-10-03	2.140	2.140	2.090	2.090	2.007	14,910
2023-10-02	2.130	2.140	2.090	2.140	2.055	41,943
2023-09-29	2.080	2.120	2.080	2.100	2.017	4,700
2023-09-28	2.120	2.120	2.100	2.100	2.017	1,000
2023-09-27	2.110	2.110	2.100	2.100	2.017	300
2023-09-26	2.080	2.110	2.080	2.110	2.026	5,700
2023-09-25	2.150	2.150	2.040	2.130	2.045	20,335

← NewerPage 13 of 22 · 1,279 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.