Claranova SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	1.890	1.896	1.832	1.846	1.846	87,552
2023-12-20	1.940	1.940	1.882	1.910	1.910	58,572
2023-12-19	1.910	1.938	1.880	1.938	1.938	95,914
2023-12-18	1.928	1.950	1.880	1.914	1.914	87,798
2023-12-15	1.920	1.950	1.872	1.912	1.912	62,624
2023-12-14	1.940	1.970	1.860	1.892	1.892	144,658
2023-12-13	1.922	1.968	1.830	1.956	1.956	106,174
2023-12-12	1.980	1.990	1.862	1.886	1.886	151,903
2023-12-11	1.830	1.980	1.790	1.944	1.944	271,958
2023-12-08	1.868	1.920	1.766	1.812	1.812	201,059
2023-12-07	1.740	1.870	1.700	1.856	1.856	327,116
2023-12-06	1.596	1.780	1.564	1.664	1.664	250,141
2023-12-05	1.530	1.600	1.530	1.600	1.600	93,258
2023-12-04	1.520	1.546	1.494	1.546	1.546	60,976
2023-12-01	1.550	1.550	1.472	1.516	1.516	67,815
2023-11-30	1.440	1.670	1.430	1.480	1.480	402,748
2023-11-29	1.390	1.400	1.382	1.400	1.400	21,377
2023-11-28	1.394	1.404	1.374	1.380	1.380	11,215
2023-11-27	1.420	1.446	1.398	1.398	1.398	40,088
2023-11-24	1.390	1.420	1.390	1.396	1.396	23,896
2023-11-23	1.424	1.424	1.390	1.390	1.390	16,281
2023-11-22	1.392	1.424	1.392	1.424	1.424	20,203
2023-11-21	1.480	1.500	1.390	1.394	1.394	86,954
2023-11-20	1.434	1.480	1.418	1.472	1.472	77,074
2023-11-17	1.380	1.430	1.380	1.410	1.410	84,146
2023-11-16	1.394	1.394	1.370	1.372	1.372	40,372
2023-11-15	1.380	1.408	1.372	1.386	1.386	52,449
2023-11-14	1.418	1.418	1.366	1.380	1.380	52,727
2023-11-13	1.400	1.424	1.400	1.402	1.402	26,858
2023-11-10	1.460	1.460	1.402	1.402	1.402	30,998
2023-11-09	1.480	1.482	1.400	1.446	1.446	109,791
2023-11-08	1.472	1.528	1.452	1.518	1.518	57,559
2023-11-07	1.434	1.480	1.410	1.480	1.480	107,922
2023-11-06	1.420	1.434	1.418	1.430	1.430	51,652
2023-11-03	1.400	1.430	1.370	1.390	1.390	79,839
2023-11-02	1.340	1.412	1.340	1.392	1.392	51,249
2023-11-01	1.360	1.390	1.340	1.340	1.340	45,656
2023-10-31	1.380	1.400	1.362	1.366	1.366	25,700
2023-10-30	1.374	1.400	1.360	1.360	1.360	27,304
2023-10-27	1.322	1.400	1.300	1.378	1.378	57,052
2023-10-26	1.310	1.310	1.226	1.296	1.296	150,399
2023-10-25	1.418	1.418	1.300	1.300	1.300	133,025
2023-10-24	1.394	1.406	1.382	1.406	1.406	21,762
2023-10-23	1.426	1.430	1.380	1.394	1.394	101,427
2023-10-20	1.450	1.450	1.416	1.436	1.436	27,722
2023-10-19	1.450	1.470	1.436	1.436	1.436	11,482
2023-10-18	1.436	1.476	1.436	1.458	1.458	27,502
2023-10-17	1.460	1.470	1.414	1.414	1.414	104,456
2023-10-16	1.558	1.560	1.450	1.460	1.460	195,405
2023-10-13	1.590	1.590	1.530	1.544	1.544	117,828
2023-10-12	1.520	1.800	1.520	1.592	1.592	415,990
2023-10-11	1.540	1.540	1.452	1.486	1.486	81,490
2023-10-10	1.546	1.552	1.466	1.534	1.534	83,604
2023-10-09	1.462	1.530	1.452	1.520	1.520	57,573
2023-10-06	1.430	1.520	1.430	1.478	1.478	82,453
2023-10-05	1.442	1.470	1.420	1.434	1.434	69,776
2023-10-04	1.430	1.478	1.422	1.440	1.440	49,996
2023-10-03	1.484	1.484	1.430	1.462	1.462	30,990
2023-10-02	1.470	1.500	1.462	1.474	1.474	32,509
2023-09-29	1.430	1.478	1.430	1.458	1.458	34,201

← NewerPage 13 of 22 · 1,285 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.