clearvise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	2.340	2.340	2.260	2.290	2.199	11,305
2023-04-03	2.340	2.340	2.250	2.290	2.199	9,245
2023-03-31	2.240	2.340	2.220	2.340	2.247	47,604
2023-03-30	2.280	2.300	2.280	2.300	2.209	9,000
2023-03-29	2.300	2.300	2.240	2.300	2.209	14,928
2023-03-28	2.300	2.320	2.300	2.320	2.228	13,592
2023-03-27	2.260	2.360	2.120	2.300	2.209	143,573
2023-03-24	2.160	2.180	2.160	2.180	2.093	4,500
2023-03-23	2.220	2.220	2.200	2.200	2.113	3,860
2023-03-22	2.260	2.260	2.220	2.220	2.132	391
2023-03-21	2.140	2.340	2.120	2.260	2.170	60,111
2023-03-20	2.200	2.200	2.200	2.200	2.113	0
2023-03-17	2.280	2.280	2.200	2.200	2.113	15,939
2023-03-16	2.200	2.320	2.200	2.280	2.189	5,412
2023-03-15	2.340	2.340	2.200	2.260	2.170	10,127
2023-03-14	2.300	2.320	2.200	2.260	2.170	11,478
2023-03-13	2.280	2.280	2.280	2.280	2.189	5,540
2023-03-10	2.320	2.340	2.280	2.320	2.228	29,351
2023-03-09	2.360	2.380	2.340	2.380	2.285	8,937
2023-03-08	2.340	2.360	2.340	2.360	2.266	5,000
2023-03-07	2.340	2.360	2.340	2.360	2.266	12,450
2023-03-06	2.380	2.380	2.360	2.360	2.266	14,105
2023-03-03	2.400	2.400	2.360	2.380	2.285	18,800
2023-03-02	2.360	2.360	2.360	2.360	2.266	0
2023-03-01	2.480	2.480	2.320	2.380	2.285	7,303
2023-02-28	2.400	2.400	2.400	2.400	2.305	0
2023-02-27	2.380	2.440	2.360	2.400	2.305	10,374
2023-02-24	2.360	2.380	2.360	2.380	2.285	449
2023-02-23	2.420	2.460	2.360	2.400	2.305	3,284
2023-02-22	2.400	2.400	2.380	2.400	2.305	6,340
2023-02-21	2.380	2.420	2.360	2.400	2.305	7,106
2023-02-20	2.500	2.500	2.320	2.460	2.362	24,289
2023-02-17	2.440	2.460	2.440	2.460	2.362	1,750
2023-02-16	2.420	2.420	2.420	2.420	2.324	2,729
2023-02-15	2.500	2.500	2.440	2.460	2.362	10,435
2023-02-14	2.480	2.480	2.420	2.480	2.382	24,099
2023-02-13	2.480	2.500	2.420	2.480	2.382	10,864
2023-02-10	2.540	2.540	2.520	2.520	2.420	100
2023-02-09	2.480	2.540	2.480	2.540	2.439	35
2023-02-08	2.540	2.540	2.540	2.540	2.439	2,924
2023-02-07	2.540	2.540	2.480	2.520	2.420	10,947
2023-02-06	2.500	2.560	2.500	2.560	2.458	6,746
2023-02-03	2.540	2.580	2.500	2.560	2.458	10,028
2023-02-02	2.560	2.560	2.520	2.540	2.439	143
2023-02-01	2.620	2.620	2.500	2.540	2.439	11,083
2023-01-31	2.600	2.600	2.520	2.540	2.439	2,140
2023-01-30	2.600	2.600	2.500	2.560	2.458	2,675
2023-01-27	2.540	2.600	2.540	2.580	2.478	2,220
2023-01-26	2.580	2.600	2.540	2.560	2.458	5,130
2023-01-25	2.580	2.600	2.500	2.500	2.401	4,975
2023-01-24	2.540	2.580	2.540	2.580	2.478	7,107
2023-01-23	2.660	2.660	2.520	2.540	2.439	4,950
2023-01-20	2.560	2.560	2.500	2.520	2.420	2,726
2023-01-19	2.560	2.600	2.540	2.540	2.439	14,362
2023-01-18	2.660	2.660	2.600	2.640	2.535	23,126
2023-01-17	2.500	2.620	2.500	2.600	2.497	16,738
2023-01-16	2.400	2.500	2.360	2.500	2.401	59,919
2023-01-13	2.340	2.400	2.340	2.360	2.266	3,647
2023-01-12	2.400	2.400	2.360	2.360	2.266	12,583
2023-01-11	2.400	2.400	2.320	2.380	2.285	2,900

← NewerPage 16 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.