Claranova SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	2.390	2.395	2.310	2.345	2.345	58,436
2024-03-18	2.260	2.440	2.255	2.375	2.375	143,654
2024-03-15	2.255	2.345	2.255	2.285	2.285	107,467
2024-03-14	2.230	2.340	2.230	2.300	2.300	107,950
2024-03-13	2.300	2.325	2.225	2.235	2.235	112,334
2024-03-12	2.330	2.335	2.260	2.310	2.310	69,694
2024-03-11	2.380	2.380	2.280	2.295	2.295	88,175
2024-03-08	2.400	2.410	2.320	2.390	2.390	87,587
2024-03-07	2.320	2.415	2.300	2.390	2.390	84,139
2024-03-06	2.340	2.360	2.260	2.350	2.350	127,868
2024-03-05	2.380	2.410	2.340	2.345	2.345	61,598
2024-03-04	2.440	2.445	2.380	2.385	2.385	111,029
2024-03-01	2.375	2.485	2.375	2.460	2.460	87,825
2024-02-29	2.520	2.530	2.355	2.400	2.400	300,512
2024-02-28	2.665	2.665	2.520	2.535	2.535	119,713
2024-02-27	2.580	2.670	2.565	2.660	2.660	78,521
2024-02-26	2.625	2.710	2.555	2.565	2.565	131,265
2024-02-23	2.760	2.760	2.630	2.650	2.650	157,886
2024-02-22	2.620	2.780	2.620	2.755	2.755	180,707
2024-02-21	2.575	2.670	2.530	2.630	2.630	115,683
2024-02-20	2.560	2.590	2.435	2.590	2.590	199,874
2024-02-19	2.725	2.770	2.565	2.585	2.585	264,406
2024-02-16	2.780	2.815	2.655	2.715	2.715	158,978
2024-02-15	2.810	2.830	2.720	2.780	2.780	187,706
2024-02-14	2.890	2.890	2.725	2.800	2.800	291,345
2024-02-13	2.900	3.005	2.800	2.910	2.910	360,896
2024-02-12	2.525	3.050	2.520	2.895	2.895	1,016,995
2024-02-09	2.640	2.640	2.165	2.550	2.550	1,003,758
2024-02-08	2.540	2.640	2.420	2.420	2.420	390,558
2024-02-07	2.390	2.600	2.360	2.520	2.520	622,095
2024-02-06	2.360	2.450	2.255	2.370	2.370	482,862
2024-02-05	2.300	2.345	2.250	2.300	2.300	191,663
2024-02-02	2.200	2.330	2.105	2.275	2.275	381,622
2024-02-01	2.220	2.260	2.130	2.145	2.145	243,110
2024-01-31	2.340	2.370	2.225	2.245	2.245	167,736
2024-01-30	2.290	2.415	2.260	2.300	2.300	308,024
2024-01-29	2.215	2.285	2.215	2.260	2.260	76,075
2024-01-26	2.290	2.310	2.215	2.215	2.215	139,173
2024-01-25	2.335	2.335	2.240	2.295	2.295	166,588
2024-01-24	2.290	2.350	2.240	2.350	2.350	134,143
2024-01-23	2.270	2.375	2.240	2.300	2.300	357,723
2024-01-22	2.110	2.270	2.105	2.250	2.250	202,056
2024-01-19	2.160	2.175	2.075	2.105	2.105	113,706
2024-01-18	2.130	2.200	2.120	2.145	2.145	249,909
2024-01-17	2.040	2.160	2.010	2.140	2.140	204,621
2024-01-16	2.065	2.070	2.020	2.045	2.045	34,932
2024-01-15	2.065	2.080	2.045	2.055	2.055	51,663
2024-01-12	2.030	2.090	2.030	2.060	2.060	52,698
2024-01-11	2.050	2.075	1.994	2.035	2.035	173,217
2024-01-10	2.135	2.150	2.035	2.035	2.035	167,727
2024-01-09	2.155	2.190	2.005	2.135	2.135	288,757
2024-01-08	2.100	2.160	2.085	2.145	2.145	93,418
2024-01-05	2.075	2.170	2.050	2.080	2.080	142,588
2024-01-04	2.030	2.150	2.030	2.070	2.070	124,794
2024-01-03	2.180	2.180	2.030	2.030	2.030	177,039
2024-01-02	2.200	2.200	2.090	2.180	2.180	178,615
2023-12-29	2.045	2.245	2.045	2.125	2.125	385,396
2023-12-28	1.800	2.010	1.800	1.990	1.990	358,582
2023-12-27	1.786	1.810	1.730	1.790	1.790	209,569
2023-12-22	1.822	1.826	1.750	1.786	1.786	168,585

← NewerPage 12 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.