clearvise AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.120	2.120	2.100	2.100	2.017	19,334
2022-02-02	2.120	2.200	2.080	2.080	1.997	36,450
2022-02-01	2.120	2.120	2.100	2.120	2.036	5,395
2022-01-31	2.060	2.080	2.060	2.080	1.997	2,500
2022-01-28	2.100	2.100	2.080	2.080	1.997	3,285
2022-01-27	2.100	2.100	2.080	2.100	2.017	9,000
2022-01-26	2.100	2.100	2.040	2.040	1.959	8,846
2022-01-25	2.100	2.140	2.080	2.140	2.055	1,560
2022-01-24	2.140	2.140	2.020	2.060	1.978	20,800
2022-01-21	2.180	2.180	2.120	2.180	2.093	58,520
2022-01-20	2.200	2.300	2.200	2.240	2.151	7,890
2022-01-19	2.260	2.260	2.260	2.260	2.170	0
2022-01-18	2.260	2.300	2.220	2.260	2.170	4,259
2022-01-17	2.200	2.280	2.200	2.280	2.189	12,182
2022-01-14	2.200	2.200	2.180	2.180	2.093	13,684
2022-01-13	2.180	2.200	2.180	2.180	2.093	11,320
2022-01-12	2.160	2.180	2.140	2.140	2.055	4,149
2022-01-11	2.160	2.160	2.160	2.160	2.074	0
2022-01-10	2.140	2.200	2.120	2.120	2.036	8,651
2022-01-07	2.140	2.180	2.120	2.140	2.055	47,619
2022-01-06	2.140	2.140	2.120	2.120	2.036	500
2022-01-05	2.140	2.140	2.140	2.140	2.055	0
2022-01-04	2.160	2.160	2.140	2.140	2.055	1,431
2022-01-03	2.180	2.180	2.140	2.160	2.074	4,764
2021-12-30	2.160	2.180	2.160	2.160	2.074	2,405
2021-12-29	2.140	2.160	2.080	2.160	2.074	8,950
2021-12-28	2.120	2.160	2.040	2.140	2.055	7,451
2021-12-27	2.040	2.160	2.040	2.140	2.055	6,600
2021-12-23	2.080	2.080	2.080	2.080	1.997	0
2021-12-22	2.040	2.080	2.040	2.080	1.997	5,000
2021-12-21	2.080	2.080	2.080	2.080	1.997	0
2021-12-20	2.100	2.100	2.080	2.080	1.997	10,000
2021-12-17	2.080	2.100	2.080	2.080	1.997	6,000
2021-12-16	2.000	2.060	2.000	2.060	1.978	5,000
2021-12-15	2.040	2.060	2.000	2.040	1.959	34,628
2021-12-14	2.080	2.080	2.040	2.040	1.959	9,615
2021-12-13	2.060	2.060	2.040	2.040	1.959	1,500
2021-12-10	2.040	2.080	1.950	2.060	1.978	15,946
2021-12-09	2.100	2.100	2.020	2.060	1.978	17,440
2021-12-08	2.100	2.100	2.060	2.080	1.997	19,321
2021-12-07	2.120	2.120	2.100	2.120	2.036	8,500
2021-12-06	2.080	2.140	2.080	2.140	2.055	19,559
2021-12-03	2.080	2.140	2.040	2.120	2.036	30,351
2021-12-02	2.280	2.300	2.120	2.120	2.036	18,427
2021-12-01	2.300	2.300	2.300	2.300	2.209	0
2021-11-30	2.260	2.260	2.260	2.260	2.170	0
2021-11-29	2.140	2.340	2.120	2.320	2.228	65,208
2021-11-26	2.320	2.320	2.300	2.300	2.209	2,410
2021-11-25	2.360	2.360	2.300	2.300	2.209	32,500
2021-11-24	2.280	2.340	2.280	2.340	2.247	73,296
2021-11-23	2.280	2.300	2.260	2.260	2.170	3,800
2021-11-22	2.300	2.300	2.200	2.280	2.189	29,150
2021-11-19	2.260	2.260	2.260	2.260	2.170	4,000
2021-11-18	2.300	2.300	2.280	2.280	2.189	7,999
2021-11-17	2.280	2.300	2.280	2.300	2.209	2,750
2021-11-16	2.300	2.300	2.260	2.300	2.209	300
2021-11-15	2.300	2.340	2.300	2.300	2.209	4,500
2021-11-12	2.320	2.320	2.320	2.320	2.228	0
2021-11-11	2.340	2.340	2.340	2.340	2.247	0
2021-11-10	2.320	2.340	2.320	2.340	2.247	3,000

← NewerPage 21 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.