clearvise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	2.420	2.480	2.420	2.420	2.324	10,104
2022-04-29	2.440	2.500	2.340	2.500	2.401	13,191
2022-04-28	2.440	2.500	2.400	2.460	2.362	20,168
2022-04-27	2.520	2.520	2.520	2.520	2.420	0
2022-04-26	2.540	2.540	2.500	2.520	2.420	3,132
2022-04-25	2.520	2.520	2.520	2.520	2.420	400
2022-04-22	2.520	2.520	2.520	2.520	2.420	640
2022-04-21	2.500	2.560	2.500	2.500	2.401	2,450
2022-04-20	2.540	2.560	2.540	2.540	2.439	212
2022-04-19	2.500	2.560	2.500	2.560	2.458	10,729
2022-04-14	2.520	2.520	2.500	2.500	2.401	15,472
2022-04-13	2.500	2.520	2.500	2.520	2.420	1,000
2022-04-12	2.540	2.600	2.500	2.540	2.439	49,493
2022-04-11	2.500	2.580	2.500	2.580	2.478	9,708
2022-04-08	2.500	2.600	2.500	2.540	2.439	9,096
2022-04-07	2.520	2.660	2.500	2.500	2.401	19,818
2022-04-06	2.500	2.520	2.460	2.500	2.401	61,676
2022-04-05	2.440	2.480	2.340	2.480	2.382	21,804
2022-04-04	2.460	2.460	2.380	2.380	2.285	11,582
2022-04-01	2.460	2.460	2.380	2.380	2.285	119
2022-03-31	2.320	2.460	2.300	2.460	2.362	20,462
2022-03-30	2.320	2.320	2.280	2.300	2.209	28,158
2022-03-29	2.320	2.400	2.300	2.320	2.228	37,919
2022-03-28	2.300	2.320	2.300	2.320	2.228	17,369
2022-03-25	2.320	2.320	2.300	2.300	2.209	4,202
2022-03-24	2.340	2.380	2.300	2.320	2.228	12,243
2022-03-23	2.220	2.320	2.200	2.260	2.170	29,689
2022-03-22	2.340	2.360	2.260	2.260	2.170	55,323
2022-03-21	2.320	2.360	2.300	2.360	2.266	79,282
2022-03-18	2.280	2.320	2.260	2.280	2.189	28,998
2022-03-17	2.220	2.260	2.220	2.240	2.151	10,109
2022-03-16	2.180	2.280	2.180	2.240	2.151	52,218
2022-03-15	2.120	2.180	2.120	2.160	2.074	7,690
2022-03-14	2.180	2.180	2.120	2.180	2.093	17,112
2022-03-11	2.120	2.160	2.080	2.160	2.074	31,812
2022-03-10	2.080	2.120	2.080	2.120	2.036	23,907
2022-03-09	2.040	2.100	1.990	1.990	1.911	24,064
2022-03-08	2.060	2.080	2.000	2.020	1.940	19,000
2022-03-07	2.020	2.020	1.990	1.990	1.911	9,382
2022-03-04	1.930	2.000	1.930	1.930	1.853	20,965
2022-03-03	2.000	2.040	1.900	1.960	1.882	22,213
2022-03-02	2.020	2.020	1.900	1.900	1.825	15,900
2022-03-01	1.990	2.000	1.950	1.980	1.901	17,372
2022-02-28	1.930	1.990	1.900	1.970	1.892	45,063
2022-02-25	1.890	1.920	1.820	1.910	1.834	69,453
2022-02-24	1.850	1.890	1.840	1.860	1.786	92,757
2022-02-23	1.890	1.950	1.860	1.900	1.825	43,485
2022-02-22	1.860	1.900	1.840	1.890	1.815	66,085
2022-02-21	1.990	1.990	1.870	1.890	1.815	30,755
2022-02-18	1.970	1.970	1.920	1.930	1.853	13,293
2022-02-17	1.970	1.970	1.920	1.950	1.873	27,270
2022-02-16	1.990	1.990	1.910	1.910	1.834	25,565
2022-02-15	1.950	1.960	1.920	1.950	1.873	47,798
2022-02-14	1.970	1.970	1.870	1.950	1.873	10,102
2022-02-11	2.000	2.000	1.970	2.000	1.921	5,007
2022-02-10	2.040	2.040	2.000	2.000	1.921	23,596
2022-02-09	2.000	2.120	2.000	2.080	1.997	27,735
2022-02-08	2.020	2.080	2.000	2.020	1.940	8,539
2022-02-07	2.100	2.100	2.000	2.020	1.940	54,354
2022-02-04	2.080	2.120	2.040	2.040	1.959	25,182

← NewerPage 20 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.