Claranova SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.430	1.448	1.430	1.436	1.436	19,993
2023-09-27	1.420	1.446	1.402	1.430	1.430	36,220
2023-09-26	1.432	1.444	1.400	1.422	1.422	89,815
2023-09-25	1.486	1.486	1.424	1.436	1.436	59,024
2023-09-22	1.490	1.500	1.466	1.482	1.482	35,749
2023-09-21	1.544	1.544	1.464	1.500	1.500	98,176
2023-09-20	1.580	1.608	1.510	1.510	1.510	82,374
2023-09-19	1.640	1.640	1.588	1.588	1.588	72,234
2023-09-18	1.650	1.652	1.624	1.624	1.624	38,788
2023-09-15	1.750	1.750	1.632	1.632	1.632	164,538
2023-09-14	1.730	1.778	1.650	1.732	1.732	71,645
2023-09-13	1.588	1.866	1.588	1.780	1.780	210,778
2023-09-12	1.620	1.620	1.588	1.600	1.600	30,702
2023-09-11	1.684	1.684	1.620	1.624	1.624	39,638
2023-09-08	1.602	1.690	1.602	1.684	1.684	64,092
2023-09-07	1.620	1.638	1.592	1.610	1.610	28,333
2023-09-06	1.660	1.660	1.630	1.630	1.630	18,999
2023-09-05	1.672	1.672	1.612	1.656	1.656	84,196
2023-09-04	1.752	1.768	1.690	1.700	1.700	44,312
2023-09-01	1.798	1.798	1.752	1.752	1.752	17,416
2023-08-31	1.760	1.798	1.760	1.792	1.792	27,042
2023-08-30	1.760	1.770	1.740	1.742	1.742	36,513
2023-08-29	1.772	1.790	1.740	1.750	1.750	20,195
2023-08-28	1.770	1.780	1.740	1.772	1.772	54,177
2023-08-25	1.780	1.780	1.750	1.756	1.756	20,895
2023-08-24	1.776	1.808	1.758	1.780	1.780	36,877
2023-08-23	1.790	1.790	1.768	1.768	1.768	21,780
2023-08-22	1.780	1.800	1.764	1.770	1.770	30,612
2023-08-21	1.776	1.790	1.768	1.784	1.784	44,600
2023-08-18	1.760	1.774	1.760	1.766	1.766	25,736
2023-08-17	1.808	1.808	1.752	1.780	1.780	33,154
2023-08-16	1.798	1.808	1.766	1.800	1.800	24,359
2023-08-15	1.778	1.808	1.776	1.800	1.800	29,121
2023-08-14	1.808	1.808	1.760	1.768	1.768	42,252
2023-08-11	1.834	1.838	1.792	1.808	1.808	55,118
2023-08-10	1.870	1.890	1.824	1.824	1.824	95,294
2023-08-09	1.878	1.928	1.854	1.860	1.860	82,151
2023-08-08	1.914	1.964	1.850	1.878	1.878	243,372
2023-08-07	1.740	1.950	1.642	1.940	1.940	369,360
2023-08-04	1.870	1.980	1.690	1.732	1.732	615,287
2023-08-03	1.400	1.796	1.400	1.762	1.762	656,290
2023-08-02	1.520	1.550	1.384	1.400	1.400	156,425
2023-08-01	1.522	1.546	1.504	1.508	1.508	64,738
2023-07-31	1.570	1.588	1.520	1.524	1.524	89,424
2023-07-28	1.590	1.598	1.580	1.582	1.582	25,265
2023-07-27	1.600	1.600	1.586	1.598	1.598	68,202
2023-07-26	1.600	1.600	1.592	1.596	1.596	43,111
2023-07-25	1.600	1.626	1.580	1.600	1.600	168,909
2023-07-24	1.714	1.720	1.670	1.670	1.670	62,353
2023-07-21	1.758	1.758	1.716	1.724	1.724	37,703
2023-07-20	1.740	1.770	1.722	1.748	1.748	30,018
2023-07-19	1.742	1.752	1.734	1.744	1.744	14,978
2023-07-18	1.758	1.780	1.720	1.768	1.768	34,568
2023-07-17	1.770	1.770	1.730	1.750	1.750	15,109
2023-07-14	1.798	1.798	1.740	1.760	1.760	30,508
2023-07-13	1.778	1.780	1.752	1.770	1.770	33,770
2023-07-12	1.808	1.816	1.750	1.756	1.756	13,471
2023-07-11	1.800	1.800	1.732	1.748	1.748	32,978
2023-07-10	1.730	1.840	1.724	1.790	1.790	90,809
2023-07-07	1.650	1.720	1.626	1.714	1.714	87,047

← NewerPage 14 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.