clearvise AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.633 | 5,400 |
| 2025-02-20 | 1.675 | 1.690 | 1.675 | 1.690 | 1.623 | 2,187 |
| 2025-02-19 | 1.670 | 1.700 | 1.670 | 1.700 | 1.633 | 57 |
| 2025-02-18 | 1.695 | 1.695 | 1.685 | 1.685 | 1.618 | 1,057 |
| 2025-02-17 | 1.720 | 1.720 | 1.665 | 1.685 | 1.618 | 6,270 |
| 2025-02-14 | 1.700 | 1.700 | 1.635 | 1.665 | 1.599 | 57,138 |
| 2025-02-13 | 1.700 | 1.730 | 1.700 | 1.715 | 1.647 | 5,095 |
| 2025-02-12 | 1.740 | 1.740 | 1.665 | 1.710 | 1.642 | 58,271 |
| 2025-02-11 | 1.760 | 1.760 | 1.750 | 1.750 | 1.681 | 4,608 |
| 2025-02-10 | 1.710 | 1.750 | 1.710 | 1.750 | 1.681 | 10,667 |
| 2025-02-07 | 1.705 | 1.760 | 1.705 | 1.760 | 1.690 | 24,356 |
| 2025-02-06 | 1.660 | 1.720 | 1.660 | 1.685 | 1.618 | 16,417 |
| 2025-02-05 | 1.660 | 1.715 | 1.660 | 1.690 | 1.623 | 10,203 |
| 2025-02-04 | 1.705 | 1.705 | 1.660 | 1.685 | 1.618 | 658 |
| 2025-02-03 | 1.685 | 1.720 | 1.635 | 1.685 | 1.618 | 119,914 |
| 2025-01-31 | 1.680 | 1.700 | 1.640 | 1.670 | 1.604 | 35,286 |
| 2025-01-30 | 1.675 | 1.695 | 1.660 | 1.660 | 1.594 | 11,654 |
| 2025-01-29 | 1.660 | 1.660 | 1.660 | 1.660 | 1.594 | 1,091 |
| 2025-01-28 | 1.655 | 1.660 | 1.650 | 1.650 | 1.584 | 9,000 |
| 2025-01-27 | 1.670 | 1.670 | 1.610 | 1.650 | 1.584 | 33,931 |
| 2025-01-24 | 1.640 | 1.645 | 1.620 | 1.645 | 1.580 | 41,326 |
| 2025-01-23 | 1.675 | 1.675 | 1.640 | 1.650 | 1.584 | 20,092 |
| 2025-01-22 | 1.650 | 1.665 | 1.620 | 1.665 | 1.599 | 12,552 |
| 2025-01-21 | 1.650 | 1.665 | 1.650 | 1.665 | 1.599 | 1 |
| 2025-01-20 | 1.660 | 1.660 | 1.660 | 1.660 | 1.594 | 0 |
| 2025-01-17 | 1.670 | 1.680 | 1.665 | 1.665 | 1.599 | 8,069 |
| 2025-01-16 | 1.660 | 1.660 | 1.655 | 1.655 | 1.589 | 4,982 |
| 2025-01-15 | 1.665 | 1.670 | 1.620 | 1.655 | 1.589 | 14,974 |
| 2025-01-14 | 1.660 | 1.670 | 1.645 | 1.645 | 1.580 | 13,329 |
| 2025-01-13 | 1.660 | 1.685 | 1.660 | 1.685 | 1.618 | 2,843 |
| 2025-01-10 | 1.705 | 1.705 | 1.680 | 1.680 | 1.613 | 975 |
| 2025-01-09 | 1.645 | 1.700 | 1.645 | 1.675 | 1.608 | 6,009 |
| 2025-01-08 | 1.695 | 1.700 | 1.660 | 1.680 | 1.613 | 22,164 |
| 2025-01-07 | 1.695 | 1.695 | 1.620 | 1.670 | 1.604 | 20,995 |
| 2025-01-06 | 1.655 | 1.665 | 1.640 | 1.665 | 1.599 | 7,000 |
| 2025-01-03 | 1.625 | 1.640 | 1.620 | 1.640 | 1.575 | 20,000 |
| 2025-01-02 | 1.695 | 1.695 | 1.620 | 1.675 | 1.608 | 2,793 |
| 2024-12-30 | 1.660 | 1.660 | 1.620 | 1.660 | 1.594 | 26,728 |
| 2024-12-27 | 1.625 | 1.665 | 1.620 | 1.665 | 1.599 | 19,276 |
| 2024-12-23 | 1.645 | 1.660 | 1.605 | 1.660 | 1.594 | 24,354 |
| 2024-12-20 | 1.615 | 1.650 | 1.600 | 1.635 | 1.570 | 77,157 |
| 2024-12-19 | 1.670 | 1.670 | 1.650 | 1.660 | 1.594 | 21,504 |
| 2024-12-18 | 1.670 | 1.680 | 1.665 | 1.670 | 1.604 | 44,500 |
| 2024-12-17 | 1.635 | 1.660 | 1.630 | 1.655 | 1.589 | 39,160 |
| 2024-12-16 | 1.625 | 1.715 | 1.625 | 1.700 | 1.633 | 50,494 |
| 2024-12-13 | 1.610 | 1.670 | 1.610 | 1.670 | 1.604 | 46,984 |
| 2024-12-12 | 1.645 | 1.670 | 1.600 | 1.635 | 1.570 | 68,387 |
| 2024-12-11 | 1.650 | 1.695 | 1.600 | 1.695 | 1.628 | 127,726 |
| 2024-12-10 | 1.695 | 1.695 | 1.695 | 1.695 | 1.628 | 0 |
| 2024-12-09 | 1.775 | 1.775 | 1.690 | 1.705 | 1.637 | 17,342 |
| 2024-12-06 | 1.670 | 1.780 | 1.660 | 1.780 | 1.709 | 35,631 |
| 2024-12-05 | 1.685 | 1.740 | 1.680 | 1.720 | 1.652 | 51,563 |
| 2024-12-04 | 1.705 | 1.710 | 1.680 | 1.710 | 1.642 | 4,247 |
| 2024-12-03 | 1.705 | 1.725 | 1.705 | 1.725 | 1.657 | 5,000 |
| 2024-12-02 | 1.775 | 1.775 | 1.705 | 1.740 | 1.671 | 20,683 |
| 2024-11-29 | 1.730 | 1.755 | 1.710 | 1.745 | 1.676 | 4,892 |
| 2024-11-28 | 1.730 | 1.745 | 1.730 | 1.745 | 1.676 | 20,460 |
| 2024-11-27 | 1.725 | 1.735 | 1.710 | 1.735 | 1.666 | 15,000 |
| 2024-11-26 | 1.730 | 1.755 | 1.725 | 1.755 | 1.685 | 19,357 |
| 2024-11-25 | 1.765 | 1.765 | 1.710 | 1.755 | 1.685 | 37,451 |
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.