Claranova SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.650	1.654	1.608	1.620	1.620	86,686
2023-07-05	1.656	1.656	1.650	1.654	1.654	17,470
2023-07-04	1.660	1.660	1.646	1.654	1.654	31,012
2023-07-03	1.670	1.670	1.642	1.648	1.648	45,332
2023-06-30	1.690	1.702	1.680	1.688	1.688	29,419
2023-06-29	1.672	1.710	1.672	1.708	1.708	32,282
2023-06-28	1.670	1.688	1.660	1.670	1.670	22,789
2023-06-27	1.698	1.700	1.656	1.658	1.658	71,054
2023-06-26	1.700	1.720	1.698	1.698	1.698	26,281
2023-06-23	1.716	1.716	1.700	1.700	1.700	21,649
2023-06-22	1.710	1.718	1.694	1.716	1.716	36,441
2023-06-21	1.750	1.750	1.698	1.714	1.714	119,352
2023-06-20	1.702	1.766	1.702	1.732	1.732	119,238
2023-06-19	1.740	1.798	1.686	1.692	1.692	235,258
2023-06-16	1.700	1.816	1.648	1.734	1.734	455,622
2023-06-15	1.890	1.890	1.842	1.860	1.860	54,375
2023-06-14	1.884	1.896	1.868	1.872	1.872	15,490
2023-06-13	1.882	1.892	1.854	1.880	1.880	35,534
2023-06-12	1.854	1.904	1.854	1.884	1.884	17,459
2023-06-09	1.860	1.868	1.836	1.854	1.854	18,138
2023-06-08	1.872	1.872	1.842	1.848	1.848	31,224
2023-06-07	1.862	1.950	1.860	1.872	1.872	101,755
2023-06-06	1.860	1.860	1.842	1.850	1.850	19,830
2023-06-05	1.856	1.860	1.838	1.860	1.860	29,483
2023-06-02	1.840	1.876	1.822	1.850	1.850	51,490
2023-06-01	1.852	1.880	1.826	1.838	1.838	91,339
2023-05-31	1.890	1.892	1.860	1.860	1.860	17,082
2023-05-30	1.904	1.926	1.876	1.890	1.890	60,954
2023-05-29	1.918	1.926	1.894	1.910	1.910	35,166
2023-05-26	1.930	1.930	1.898	1.918	1.918	54,635
2023-05-25	1.960	1.960	1.910	1.920	1.920	52,106
2023-05-24	1.992	1.992	1.970	1.972	1.972	28,094
2023-05-23	2.015	2.015	1.986	1.992	1.992	15,662
2023-05-22	1.956	2.030	1.950	2.020	2.020	48,198
2023-05-19	1.978	1.978	1.960	1.960	1.960	24,635
2023-05-18	1.962	1.990	1.956	1.970	1.970	16,039
2023-05-17	1.980	1.982	1.950	1.962	1.962	21,285
2023-05-16	1.976	1.988	1.960	1.970	1.970	38,141
2023-05-15	1.990	2.025	1.960	1.970	1.970	88,180
2023-05-12	2.140	2.140	1.980	1.990	1.990	240,818
2023-05-11	2.310	2.360	2.115	2.130	2.130	321,125
2023-05-10	2.305	2.395	2.305	2.390	2.390	82,350
2023-05-09	2.310	2.355	2.240	2.310	2.310	102,438
2023-05-08	2.085	2.420	2.085	2.330	2.330	428,060
2023-05-05	2.070	2.085	2.050	2.080	2.080	41,668
2023-05-04	2.030	2.075	2.005	2.060	2.060	71,570
2023-05-03	2.030	2.060	2.020	2.050	2.050	21,373
2023-05-02	2.000	2.100	1.992	2.045	2.045	110,044
2023-04-28	1.950	2.050	1.950	2.005	2.005	73,850
2023-04-27	1.966	2.090	1.852	1.934	1.934	327,311
2023-04-26	1.880	2.000	1.852	1.962	1.962	183,872
2023-04-25	1.862	1.888	1.862	1.882	1.882	59,508
2023-04-24	1.890	1.900	1.872	1.894	1.894	142,088
2023-04-21	1.890	1.900	1.882	1.886	1.886	81,134
2023-04-20	1.900	1.940	1.878	1.890	1.890	69,607
2023-04-19	1.940	1.940	1.900	1.902	1.902	38,051
2023-04-18	1.920	1.960	1.900	1.906	1.906	52,378
2023-04-17	1.970	1.980	1.928	1.930	1.930	54,911
2023-04-14	1.998	2.020	1.962	1.962	1.962	89,597
2023-04-13	1.990	2.020	1.970	1.998	1.998	26,193

← NewerPage 15 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.