clearvise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	2.360	2.440	2.300	2.300	2.209	28,397
2022-07-22	2.420	2.420	2.340	2.400	2.305	8,680
2022-07-21	2.400	2.460	2.400	2.420	2.324	2,385
2022-07-20	2.500	2.500	2.400	2.480	2.382	21,497
2022-07-19	2.440	2.500	2.440	2.480	2.382	4,950
2022-07-18	2.400	2.500	2.400	2.420	2.324	19,030
2022-07-15	2.340	2.420	2.320	2.400	2.305	48,009
2022-07-14	2.260	2.360	2.260	2.340	2.247	143,380
2022-07-13	2.180	2.240	2.180	2.240	2.151	10,100
2022-07-12	2.140	2.200	2.120	2.120	2.036	39,914
2022-07-11	2.180	2.340	2.180	2.340	2.247	70,499
2022-07-08	2.180	2.180	2.160	2.160	2.074	2,550
2022-07-07	2.180	2.180	2.160	2.160	2.074	3,806
2022-07-06	2.100	2.140	2.100	2.140	2.055	5,000
2022-07-05	2.160	2.180	2.100	2.120	2.036	7,820
2022-07-04	2.060	2.160	2.060	2.140	2.055	5,300
2022-07-01	2.180	2.180	2.000	2.140	2.055	82,862
2022-06-30	2.220	2.220	2.120	2.120	2.036	3,250
2022-06-29	2.120	2.260	2.120	2.160	2.074	6,520
2022-06-28	2.180	2.180	2.180	2.180	2.093	0
2022-06-27	2.180	2.180	2.180	2.180	2.093	0
2022-06-24	2.100	2.100	2.080	2.080	1.997	10,000
2022-06-23	2.060	2.100	2.060	2.080	1.997	7,170
2022-06-22	2.140	2.140	2.080	2.080	1.997	25,776
2022-06-21	2.240	2.240	2.200	2.200	2.113	500
2022-06-20	2.220	2.240	2.200	2.240	2.151	13,678
2022-06-17	2.240	2.240	2.240	2.240	2.151	0
2022-06-16	2.120	2.280	2.120	2.280	2.189	23,972
2022-06-15	2.180	2.180	2.160	2.160	2.074	2,000
2022-06-14	2.180	2.220	2.160	2.180	2.093	4,730
2022-06-13	2.320	2.320	2.180	2.180	2.093	7,083
2022-06-10	2.320	2.320	2.200	2.280	2.189	15,772
2022-06-09	2.320	2.320	2.280	2.280	2.189	1,000
2022-06-08	2.300	2.300	2.280	2.280	2.189	1,000
2022-06-07	2.320	2.320	2.280	2.280	2.189	6,117
2022-06-06	2.280	2.280	2.280	2.280	2.189	0
2022-06-03	2.280	2.280	2.280	2.280	2.189	0
2022-06-02	2.300	2.320	2.280	2.280	2.189	6,600
2022-06-01	2.300	2.400	2.300	2.340	2.247	19,241
2022-05-31	2.260	2.260	2.260	2.260	2.170	0
2022-05-30	2.260	2.300	2.260	2.260	2.170	17,615
2022-05-27	2.060	2.200	2.040	2.200	2.113	24,526
2022-05-26	2.060	2.080	2.060	2.080	1.997	2,846
2022-05-25	2.080	2.100	2.080	2.080	1.997	6,240
2022-05-24	2.140	2.140	2.080	2.100	2.017	22,234
2022-05-23	2.180	2.200	2.140	2.160	2.074	11,865
2022-05-20	2.160	2.200	2.160	2.180	2.093	2,000
2022-05-19	2.180	2.180	2.180	2.180	2.093	0
2022-05-18	2.140	2.160	2.080	2.160	2.074	11,660
2022-05-17	2.140	2.140	2.120	2.120	2.036	26,577
2022-05-16	2.140	2.140	2.120	2.120	2.036	19,300
2022-05-13	2.140	2.140	2.120	2.120	2.036	5,000
2022-05-12	2.220	2.220	2.060	2.100	2.017	20,979
2022-05-11	2.120	2.200	2.100	2.180	2.093	16,000
2022-05-10	2.220	2.220	2.060	2.180	2.093	36,000
2022-05-09	2.300	2.300	2.220	2.220	2.132	5,302
2022-05-06	2.420	2.420	2.260	2.280	2.189	73,353
2022-05-05	2.480	2.500	2.440	2.500	2.401	8,936
2022-05-04	2.460	2.520	2.460	2.520	2.420	2,722
2022-05-03	2.340	2.500	2.340	2.440	2.343	21,043

← NewerPage 19 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.