clearvise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	2.370	2.380	2.370	2.380	2.285	22,310
2023-06-29	2.370	2.380	2.370	2.380	2.285	3,760
2023-06-28	2.360	2.380	2.360	2.380	2.285	15,654
2023-06-27	2.370	2.380	2.350	2.380	2.285	71,112
2023-06-26	2.370	2.380	2.370	2.380	2.285	16,527
2023-06-23	2.370	2.380	2.370	2.380	2.285	3,057
2023-06-22	2.380	2.380	2.380	2.380	2.285	0
2023-06-21	2.370	2.380	2.370	2.380	2.285	3,407
2023-06-20	2.370	2.380	2.370	2.380	2.285	8,000
2023-06-19	2.370	2.390	2.370	2.390	2.295	32,576
2023-06-16	2.370	2.390	2.370	2.390	2.295	1,000
2023-06-15	2.400	2.400	2.370	2.390	2.295	3,311
2023-06-14	2.380	2.380	2.380	2.380	2.285	0
2023-06-13	2.370	2.380	2.370	2.380	2.285	8,107
2023-06-12	2.370	2.380	2.370	2.380	2.285	6,641
2023-06-09	2.350	2.370	2.350	2.370	2.276	11,962
2023-06-08	2.330	2.370	2.300	2.370	2.276	98,563
2023-06-07	2.370	2.390	2.370	2.390	2.295	5,730
2023-06-06	2.380	2.390	2.370	2.390	2.295	7,502
2023-06-05	2.420	2.420	2.380	2.380	2.285	4,504
2023-06-02	2.410	2.460	2.400	2.430	2.333	41,555
2023-06-01	2.370	2.380	2.360	2.380	2.285	24,219
2023-05-31	2.350	2.380	2.340	2.370	2.276	59,056
2023-05-30	2.360	2.380	2.360	2.380	2.285	4,211
2023-05-29	2.340	2.380	2.340	2.380	2.285	7,000
2023-05-26	2.340	2.370	2.340	2.370	2.276	6,950
2023-05-25	2.380	2.380	2.370	2.370	2.276	2,000
2023-05-24	2.340	2.360	2.340	2.360	2.266	8,048
2023-05-23	2.340	2.360	2.340	2.360	2.266	590
2023-05-22	2.350	2.360	2.350	2.350	2.257	11,722
2023-05-19	2.350	2.370	2.350	2.370	2.276	3,607
2023-05-18	2.340	2.370	2.340	2.370	2.276	1,300
2023-05-17	2.380	2.380	2.370	2.370	2.276	15,000
2023-05-16	2.380	2.400	2.360	2.360	2.266	30,145
2023-05-15	2.380	2.380	2.360	2.360	2.266	5,160
2023-05-12	2.310	2.370	2.310	2.350	2.257	7,229
2023-05-11	2.340	2.380	2.330	2.360	2.266	13,463
2023-05-10	2.380	2.380	2.340	2.350	2.257	5,957
2023-05-09	2.340	2.360	2.340	2.360	2.266	10,000
2023-05-08	2.350	2.350	2.350	2.350	2.257	1,350
2023-05-05	2.380	2.380	2.330	2.330	2.237	8,685
2023-05-04	2.350	2.360	2.340	2.360	2.266	15,000
2023-05-03	2.350	2.350	2.350	2.350	2.257	13,608
2023-05-02	2.390	2.390	2.340	2.370	2.276	9,984
2023-04-28	2.360	2.360	2.350	2.360	2.266	20,788
2023-04-27	2.380	2.380	2.360	2.360	2.266	3,207
2023-04-26	2.400	2.420	2.360	2.390	2.295	15,250
2023-04-25	2.390	2.400	2.330	2.400	2.305	63,025
2023-04-24	2.340	2.360	2.340	2.360	2.266	327
2023-04-21	2.370	2.370	2.370	2.370	2.276	0
2023-04-20	2.330	2.400	2.310	2.360	2.266	10,675
2023-04-19	2.340	2.400	2.330	2.380	2.285	16,092
2023-04-18	2.380	2.400	2.380	2.390	2.295	2,152
2023-04-17	2.400	2.400	2.380	2.390	2.295	7,206
2023-04-14	2.360	2.400	2.350	2.350	2.257	16,000
2023-04-13	2.330	2.360	2.330	2.360	2.266	17,115
2023-04-12	2.260	2.350	2.250	2.280	2.189	49,821
2023-04-11	2.280	2.280	2.150	2.170	2.084	25,585
2023-04-06	2.180	2.210	2.180	2.210	2.122	42,612
2023-04-05	2.300	2.300	2.200	2.200	2.113	31,985

← NewerPage 15 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.