clearvise AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 1.680 | 1.690 | 1.650 | 1.690 | 1.623 | 36,556 |
| 2025-05-20 | 1.740 | 1.740 | 1.680 | 1.700 | 1.633 | 68,217 |
| 2025-05-19 | 1.720 | 1.740 | 1.720 | 1.740 | 1.671 | 5 |
| 2025-05-16 | 1.710 | 1.740 | 1.710 | 1.740 | 1.671 | 14,900 |
| 2025-05-15 | 1.720 | 1.720 | 1.710 | 1.710 | 1.642 | 15,205 |
| 2025-05-14 | 1.710 | 1.710 | 1.710 | 1.710 | 1.642 | 4,600 |
| 2025-05-13 | 1.660 | 1.710 | 1.660 | 1.700 | 1.633 | 51,604 |
| 2025-05-12 | 1.720 | 1.720 | 1.690 | 1.710 | 1.642 | 11,792 |
| 2025-05-09 | 1.700 | 1.720 | 1.700 | 1.720 | 1.652 | 2,410 |
| 2025-05-08 | 1.730 | 1.730 | 1.720 | 1.720 | 1.652 | 20 |
| 2025-05-07 | 1.730 | 1.730 | 1.720 | 1.720 | 1.652 | 94 |
| 2025-05-06 | 1.690 | 1.720 | 1.690 | 1.720 | 1.652 | 3,823 |
| 2025-05-05 | 1.730 | 1.730 | 1.690 | 1.710 | 1.642 | 2,502 |
| 2025-05-02 | 1.730 | 1.730 | 1.700 | 1.720 | 1.652 | 22,410 |
| 2025-04-30 | 1.700 | 1.730 | 1.690 | 1.700 | 1.633 | 3,507 |
| 2025-04-29 | 1.720 | 1.730 | 1.690 | 1.690 | 1.623 | 18,000 |
| 2025-04-28 | 1.720 | 1.730 | 1.710 | 1.710 | 1.642 | 8,350 |
| 2025-04-25 | 1.730 | 1.730 | 1.690 | 1.700 | 1.633 | 58,827 |
| 2025-04-24 | 1.730 | 1.740 | 1.730 | 1.730 | 1.661 | 1,256 |
| 2025-04-23 | 1.720 | 1.730 | 1.700 | 1.730 | 1.661 | 16,537 |
| 2025-04-22 | 1.680 | 1.730 | 1.680 | 1.710 | 1.642 | 48,035 |
| 2025-04-17 | 1.680 | 1.720 | 1.680 | 1.680 | 1.613 | 370,885 |
| 2025-04-16 | 1.660 | 1.700 | 1.660 | 1.700 | 1.633 | 14,630 |
| 2025-04-15 | 1.730 | 1.730 | 1.680 | 1.730 | 1.661 | 11,786 |
| 2025-04-14 | 1.690 | 1.720 | 1.680 | 1.720 | 1.652 | 31,602 |
| 2025-04-11 | 1.680 | 1.680 | 1.680 | 1.680 | 1.613 | 0 |
| 2025-04-10 | 1.690 | 1.690 | 1.690 | 1.690 | 1.623 | 0 |
| 2025-04-09 | 1.690 | 1.690 | 1.690 | 1.690 | 1.623 | 0 |
| 2025-04-08 | 1.690 | 1.690 | 1.690 | 1.690 | 1.623 | 0 |
| 2025-04-07 | 1.730 | 1.730 | 1.660 | 1.700 | 1.633 | 16,175 |
| 2025-04-04 | 1.700 | 1.730 | 1.675 | 1.730 | 1.661 | 34,343 |
| 2025-04-03 | 1.690 | 1.715 | 1.675 | 1.705 | 1.637 | 50,500 |
| 2025-04-02 | 1.735 | 1.735 | 1.700 | 1.720 | 1.652 | 4,600 |
| 2025-04-01 | 1.745 | 1.745 | 1.740 | 1.740 | 1.671 | 2,560 |
| 2025-03-31 | 1.705 | 1.725 | 1.705 | 1.725 | 1.657 | 3,405 |
| 2025-03-28 | 1.745 | 1.745 | 1.745 | 1.745 | 1.676 | 436 |
| 2025-03-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.681 | 10 |
| 2025-03-26 | 1.720 | 1.720 | 1.720 | 1.720 | 1.652 | 0 |
| 2025-03-25 | 1.755 | 1.755 | 1.700 | 1.730 | 1.661 | 5,058 |
| 2025-03-24 | 1.755 | 1.760 | 1.755 | 1.760 | 1.690 | 22 |
| 2025-03-21 | 1.760 | 1.760 | 1.730 | 1.730 | 1.661 | 2,000 |
| 2025-03-20 | 1.680 | 1.745 | 1.680 | 1.745 | 1.676 | 400 |
| 2025-03-19 | 1.735 | 1.755 | 1.735 | 1.750 | 1.681 | 361 |
| 2025-03-18 | 1.755 | 1.755 | 1.740 | 1.750 | 1.681 | 1,967 |
| 2025-03-17 | 1.715 | 1.750 | 1.685 | 1.750 | 1.681 | 13,000 |
| 2025-03-14 | 1.745 | 1.745 | 1.745 | 1.745 | 1.676 | 76 |
| 2025-03-13 | 1.675 | 1.715 | 1.675 | 1.715 | 1.647 | 4,500 |
| 2025-03-12 | 1.715 | 1.715 | 1.715 | 1.715 | 1.647 | 53 |
| 2025-03-11 | 1.700 | 1.700 | 1.695 | 1.700 | 1.633 | 3,785 |
| 2025-03-10 | 1.675 | 1.720 | 1.675 | 1.720 | 1.652 | 5,821 |
| 2025-03-07 | 1.715 | 1.715 | 1.675 | 1.700 | 1.633 | 10,219 |
| 2025-03-06 | 1.675 | 1.700 | 1.675 | 1.700 | 1.633 | 1,192 |
| 2025-03-05 | 1.675 | 1.720 | 1.675 | 1.720 | 1.652 | 7,534 |
| 2025-03-04 | 1.675 | 1.715 | 1.675 | 1.715 | 1.647 | 5,235 |
| 2025-03-03 | 1.760 | 1.760 | 1.675 | 1.715 | 1.647 | 197 |
| 2025-02-28 | 1.700 | 1.700 | 1.700 | 1.700 | 1.633 | 0 |
| 2025-02-27 | 1.700 | 1.715 | 1.700 | 1.715 | 1.647 | 13,735 |
| 2025-02-26 | 1.700 | 1.700 | 1.700 | 1.700 | 1.633 | 0 |
| 2025-02-25 | 1.745 | 1.745 | 1.715 | 1.715 | 1.647 | 5 |
| 2025-02-24 | 1.715 | 1.725 | 1.675 | 1.720 | 1.652 | 24,040 |
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.