clearvise AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1.380 | 1.430 | 1.350 | 1.380 | 1.380 | 7,379 |
| 2025-11-04 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 1,180 |
| 2025-11-03 | 1.440 | 1.440 | 1.360 | 1.400 | 1.400 | 2,817 |
| 2025-10-31 | 1.400 | 1.450 | 1.400 | 1.430 | 1.430 | 21,007 |
| 2025-10-30 | 1.400 | 1.450 | 1.400 | 1.430 | 1.430 | 3,546 |
| 2025-10-29 | 1.450 | 1.450 | 1.410 | 1.430 | 1.430 | 17,501 |
| 2025-10-28 | 1.450 | 1.450 | 1.430 | 1.430 | 1.430 | 2,400 |
| 2025-10-27 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 0 |
| 2025-10-24 | 1.450 | 1.470 | 1.450 | 1.460 | 1.460 | 6,693 |
| 2025-10-23 | 1.460 | 1.460 | 1.420 | 1.430 | 1.430 | 17,027 |
| 2025-10-22 | 1.480 | 1.480 | 1.420 | 1.440 | 1.440 | 5,058 |
| 2025-10-21 | 1.460 | 1.480 | 1.430 | 1.440 | 1.440 | 7,924 |
| 2025-10-20 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 666 |
| 2025-10-17 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2025-10-16 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 27,547 |
| 2025-10-15 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 38 |
| 2025-10-14 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 370 |
| 2025-10-13 | 1.470 | 1.500 | 1.470 | 1.490 | 1.490 | 7,656 |
| 2025-10-10 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 9,500 |
| 2025-10-09 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 2,614 |
| 2025-10-08 | 1.490 | 1.500 | 1.440 | 1.490 | 1.490 | 44,824 |
| 2025-10-07 | 1.510 | 1.520 | 1.490 | 1.510 | 1.510 | 5,110 |
| 2025-10-06 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 16,539 |
| 2025-10-03 | 1.520 | 1.520 | 1.500 | 1.520 | 1.520 | 31,222 |
| 2025-10-02 | 1.590 | 1.590 | 1.510 | 1.520 | 1.520 | 18,835 |
| 2025-10-01 | 1.590 | 1.590 | 1.510 | 1.550 | 1.550 | 148 |
| 2025-09-30 | 1.520 | 1.560 | 1.520 | 1.560 | 1.560 | 1,500 |
| 2025-09-29 | 1.570 | 1.570 | 1.540 | 1.560 | 1.560 | 55,357 |
| 2025-09-26 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-09-25 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 5,000 |
| 2025-09-24 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 10,000 |
| 2025-09-23 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 13 |
| 2025-09-22 | 1.600 | 1.630 | 1.590 | 1.630 | 1.630 | 6,156 |
| 2025-09-19 | 1.630 | 1.630 | 1.600 | 1.610 | 1.610 | 1,142 |
| 2025-09-18 | 1.610 | 1.630 | 1.600 | 1.610 | 1.610 | 19,677 |
| 2025-09-17 | 1.630 | 1.630 | 1.610 | 1.620 | 1.620 | 7,569 |
| 2025-09-16 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 7,000 |
| 2025-09-15 | 1.670 | 1.670 | 1.640 | 1.640 | 1.640 | 9,827 |
| 2025-09-12 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 0 |
| 2025-09-11 | 1.630 | 1.660 | 1.630 | 1.660 | 1.660 | 5,718 |
| 2025-09-10 | 1.620 | 1.660 | 1.620 | 1.640 | 1.640 | 5,159 |
| 2025-09-09 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 10,000 |
| 2025-09-08 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 65 |
| 2025-09-05 | 1.640 | 1.700 | 1.640 | 1.640 | 1.640 | 30,124 |
| 2025-09-04 | 1.650 | 1.650 | 1.640 | 1.640 | 1.640 | 2,000 |
| 2025-09-03 | 1.620 | 1.650 | 1.620 | 1.640 | 1.640 | 3,031 |
| 2025-09-02 | 1.650 | 1.650 | 1.620 | 1.640 | 1.640 | 101 |
| 2025-09-01 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 532 |
| 2025-08-29 | 1.640 | 1.670 | 1.640 | 1.660 | 1.660 | 2,072 |
| 2025-08-28 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 434 |
| 2025-08-27 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 1,000 |
| 2025-08-26 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 200 |
| 2025-08-25 | 1.680 | 1.680 | 1.650 | 1.670 | 1.670 | 634 |
| 2025-08-22 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2025-08-21 | 1.690 | 1.690 | 1.670 | 1.670 | 1.670 | 520 |
| 2025-08-20 | 1.650 | 1.670 | 1.650 | 1.670 | 1.670 | 151 |
| 2025-08-19 | 1.690 | 1.690 | 1.670 | 1.670 | 1.670 | 1,115 |
| 2025-08-18 | 1.650 | 1.670 | 1.640 | 1.670 | 1.670 | 11,616 |
| 2025-08-15 | 1.730 | 1.740 | 1.730 | 1.740 | 1.740 | 1,058 |
| 2025-08-14 | 1.680 | 1.730 | 1.670 | 1.670 | 1.670 | 33,874 |
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.