clearvise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	2.070	2.210	2.060	2.150	2.065	63,096
2023-09-21	2.070	2.070	2.070	2.070	1.988	24,500
2023-09-20	2.110	2.110	2.040	2.050	1.969	103,398
2023-09-19	2.150	2.150	2.120	2.120	2.036	63,401
2023-09-18	2.180	2.180	2.090	2.090	2.007	50,449
2023-09-15	2.170	2.200	2.160	2.160	2.074	27,949
2023-09-14	2.180	2.180	2.160	2.180	2.093	9,438
2023-09-13	2.130	2.180	2.130	2.180	2.093	41,105
2023-09-12	2.170	2.170	2.100	2.110	2.026	46,585
2023-09-11	2.170	2.200	2.140	2.160	2.074	15,400
2023-09-08	2.150	2.210	2.150	2.210	2.122	15,010
2023-09-07	2.180	2.180	2.140	2.170	2.084	16,628
2023-09-06	2.180	2.180	2.070	2.140	2.055	19,542
2023-09-05	2.150	2.150	2.060	2.110	2.026	3,190
2023-09-04	2.130	2.160	2.090	2.130	2.045	6,340
2023-09-01	2.160	2.160	2.100	2.120	2.036	1,798
2023-08-31	2.100	2.130	2.080	2.100	2.017	5,560
2023-08-30	2.090	2.100	2.030	2.060	1.978	14,774
2023-08-29	2.090	2.090	2.020	2.060	1.978	6,873
2023-08-28	2.090	2.100	2.080	2.080	1.997	4,500
2023-08-25	2.040	2.040	1.990	2.030	1.949	26,500
2023-08-24	2.050	2.080	2.040	2.040	1.959	14,019
2023-08-23	2.050	2.050	2.050	2.050	1.969	5,334
2023-08-22	2.050	2.070	2.040	2.070	1.988	7,289
2023-08-21	2.090	2.100	2.070	2.070	1.988	5,500
2023-08-18	2.100	2.100	2.090	2.090	2.007	13,600
2023-08-17	2.060	2.100	2.040	2.080	1.997	15,590
2023-08-16	2.100	2.100	2.070	2.090	2.007	18,707
2023-08-15	2.130	2.130	2.100	2.120	2.036	281
2023-08-14	2.120	2.130	2.120	2.120	2.036	1,000
2023-08-11	2.090	2.100	2.050	2.100	2.017	18,295
2023-08-10	2.160	2.160	2.120	2.120	2.036	1,001
2023-08-09	2.170	2.170	2.130	2.130	2.045	40
2023-08-08	2.180	2.180	2.050	2.140	2.055	18,617
2023-08-07	2.190	2.200	2.140	2.170	2.084	20,909
2023-08-04	2.180	2.190	2.150	2.190	2.103	297
2023-08-03	2.190	2.190	2.190	2.190	2.103	0
2023-08-02	2.170	2.230	2.170	2.180	2.093	49,718
2023-08-01	2.220	2.220	2.170	2.170	2.084	10,229
2023-07-31	2.200	2.200	2.170	2.170	2.084	3,600
2023-07-28	2.160	2.210	2.160	2.190	2.103	15,924
2023-07-27	2.180	2.190	2.180	2.190	2.103	7,000
2023-07-26	2.160	2.220	2.160	2.170	2.084	11,509
2023-07-25	2.220	2.220	2.190	2.190	2.103	6,315
2023-07-24	2.250	2.250	2.200	2.230	2.141	10,900
2023-07-21	2.180	2.240	2.180	2.230	2.141	38,286
2023-07-20	2.280	2.320	2.220	2.220	2.132	8,950
2023-07-19	2.300	2.340	2.300	2.330	2.237	5,674
2023-07-18	2.320	2.340	2.300	2.330	2.237	29,944
2023-07-17	2.310	2.380	2.310	2.350	2.257	10,586
2023-07-14	2.310	2.340	2.300	2.340	2.247	5,768
2023-07-13	2.340	2.340	2.340	2.340	2.247	1,000
2023-07-12	2.300	2.380	2.300	2.360	2.266	5,500
2023-07-11	2.350	2.350	2.340	2.340	2.247	4,742
2023-07-10	2.370	2.390	2.370	2.390	2.295	6,150
2023-07-07	2.340	2.340	2.330	2.330	2.237	3,000
2023-07-06	2.370	2.380	2.330	2.370	2.276	43,785
2023-07-05	2.360	2.380	2.360	2.380	2.285	6,753
2023-07-04	2.380	2.380	2.380	2.380	2.285	0
2023-07-03	2.380	2.380	2.350	2.380	2.285	220

← NewerPage 14 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.