clearvise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	2.400	2.420	2.320	2.320	2.228	19,548
2023-01-09	2.400	2.400	2.400	2.400	2.305	0
2023-01-06	2.440	2.440	2.380	2.380	2.285	2,733
2023-01-05	2.420	2.460	2.400	2.420	2.324	10,606
2023-01-04	2.420	2.440	2.400	2.420	2.324	9,585
2023-01-03	2.460	2.480	2.440	2.440	2.343	47,575
2023-01-02	2.440	2.480	2.440	2.460	2.362	13,510
2022-12-30	2.400	2.420	2.400	2.420	2.324	5,158
2022-12-29	2.420	2.440	2.420	2.420	2.324	19,944
2022-12-28	2.400	2.420	2.380	2.400	2.305	17,612
2022-12-27	2.360	2.440	2.340	2.340	2.247	145,060
2022-12-23	2.300	2.380	2.300	2.360	2.266	27,044
2022-12-22	2.360	2.360	2.300	2.300	2.209	44,440
2022-12-21	2.280	2.340	2.280	2.340	2.247	10,200
2022-12-20	2.320	2.340	2.300	2.340	2.247	20,176
2022-12-19	2.300	2.320	2.280	2.320	2.228	120,205
2022-12-16	2.320	2.320	2.260	2.280	2.189	152,303
2022-12-15	2.400	2.420	2.280	2.380	2.285	78,658
2022-12-14	2.380	2.460	2.300	2.420	2.324	192,431
2022-12-13	2.400	2.540	2.340	2.460	2.362	176,473
2022-12-12	2.460	2.580	2.460	2.540	2.439	58,614
2022-12-09	2.400	2.480	2.400	2.400	2.305	9,666
2022-12-08	2.480	2.480	2.400	2.440	2.343	6,005
2022-12-07	2.480	2.500	2.420	2.420	2.324	14,300
2022-12-06	2.400	2.560	2.400	2.500	2.401	147,039
2022-12-05	2.300	2.420	2.280	2.360	2.266	98,917
2022-12-02	2.260	2.340	2.240	2.320	2.228	61,753
2022-12-01	2.340	2.360	2.280	2.280	2.189	30,506
2022-11-30	2.340	2.380	2.320	2.340	2.247	41,800
2022-11-29	2.380	2.400	2.380	2.400	2.305	3,000
2022-11-28	2.400	2.460	2.340	2.400	2.305	8,800
2022-11-25	2.420	2.440	2.400	2.400	2.305	3,000
2022-11-24	2.400	2.480	2.340	2.440	2.343	22,528
2022-11-23	2.460	2.540	2.440	2.480	2.382	15,476
2022-11-22	2.560	2.580	2.440	2.460	2.362	55,960
2022-11-21	2.660	2.660	2.620	2.620	2.516	423
2022-11-18	2.560	2.640	2.480	2.620	2.516	14,525
2022-11-17	2.640	2.640	2.560	2.620	2.516	5,894
2022-11-16	2.680	2.700	2.640	2.680	2.574	4,393
2022-11-15	2.680	2.680	2.600	2.640	2.535	4,109
2022-11-14	2.680	2.680	2.660	2.660	2.554	2,600
2022-11-11	2.620	2.680	2.560	2.640	2.535	27,117
2022-11-10	2.660	2.660	2.620	2.660	2.554	4,260
2022-11-09	2.640	2.640	2.640	2.640	2.535	0
2022-11-08	2.600	2.640	2.560	2.620	2.516	16,594
2022-11-07	2.600	2.600	2.600	2.600	2.497	5,184
2022-11-04	2.600	2.660	2.600	2.640	2.535	1,126
2022-11-03	2.600	2.640	2.600	2.640	2.535	6,266
2022-11-02	2.620	2.620	2.620	2.620	2.516	0
2022-11-01	2.700	2.700	2.480	2.620	2.516	37,399
2022-10-31	2.700	2.700	2.680	2.680	2.574	888
2022-10-28	2.680	2.720	2.680	2.680	2.574	8,987
2022-10-27	2.680	2.700	2.680	2.700	2.593	8,326
2022-10-26	2.660	2.740	2.660	2.700	2.593	30,132
2022-10-25	2.680	2.680	2.660	2.660	2.554	1,710
2022-10-24	2.700	2.700	2.620	2.680	2.574	1,735
2022-10-21	2.680	2.700	2.580	2.660	2.554	5,259
2022-10-20	2.740	2.740	2.660	2.680	2.574	23,277
2022-10-19	2.840	2.960	2.740	2.740	2.631	53,334
2022-10-18	2.780	2.800	2.740	2.800	2.689	26,990

← NewerPage 17 of 22 · 1,275 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.