Claranova SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	2.860	2.876	2.810	2.850	2.850	34,595
2023-01-13	2.870	2.950	2.870	2.872	2.872	47,188
2023-01-12	2.864	2.920	2.850	2.880	2.880	60,732
2023-01-11	2.886	2.910	2.830	2.880	2.880	83,443
2023-01-10	2.916	2.954	2.886	2.900	2.900	41,523
2023-01-09	2.862	2.940	2.862	2.938	2.938	47,716
2023-01-06	2.810	2.870	2.770	2.870	2.870	38,816
2023-01-05	2.810	2.880	2.764	2.826	2.826	64,678
2023-01-04	2.800	2.840	2.800	2.838	2.838	56,249
2023-01-03	2.762	2.840	2.730	2.810	2.810	116,732
2023-01-02	2.720	2.810	2.720	2.760	2.760	58,400
2022-12-30	2.700	2.752	2.694	2.748	2.748	69,447
2022-12-29	2.590	2.724	2.574	2.724	2.724	110,039
2022-12-28	2.578	2.630	2.550	2.618	2.618	91,499
2022-12-27	2.530	2.640	2.530	2.596	2.596	93,723
2022-12-23	2.526	2.564	2.494	2.552	2.552	49,760
2022-12-22	2.600	2.600	2.502	2.526	2.526	65,318
2022-12-21	2.600	2.600	2.496	2.590	2.590	85,062
2022-12-20	2.690	2.690	2.600	2.600	2.600	43,743
2022-12-19	2.654	2.714	2.654	2.696	2.696	51,156
2022-12-16	2.660	2.690	2.600	2.680	2.680	69,753
2022-12-15	2.766	2.780	2.662	2.670	2.670	73,861
2022-12-14	2.850	2.850	2.754	2.764	2.764	47,084
2022-12-13	2.790	2.920	2.748	2.812	2.812	82,034
2022-12-12	2.790	2.810	2.742	2.774	2.774	40,442
2022-12-09	2.760	2.814	2.734	2.814	2.814	37,338
2022-12-08	2.812	2.824	2.742	2.764	2.764	61,795
2022-12-07	2.966	2.970	2.810	2.816	2.816	96,307
2022-12-06	2.658	3.100	2.648	2.972	2.972	476,963
2022-12-05	2.652	2.740	2.602	2.658	2.658	121,513
2022-12-02	2.754	2.762	2.626	2.650	2.650	88,837
2022-12-01	2.760	2.920	2.724	2.780	2.780	187,109
2022-11-30	2.638	2.776	2.608	2.712	2.712	114,479
2022-11-29	2.640	2.640	2.604	2.620	2.620	26,217
2022-11-28	2.694	2.700	2.634	2.650	2.650	39,308
2022-11-25	2.760	2.760	2.600	2.696	2.696	84,969
2022-11-24	2.770	2.842	2.736	2.764	2.764	56,499
2022-11-23	2.530	2.860	2.462	2.770	2.770	312,665
2022-11-22	2.332	2.538	2.332	2.512	2.512	112,936
2022-11-21	2.350	2.372	2.310	2.336	2.336	47,967
2022-11-18	2.420	2.420	2.328	2.332	2.332	55,054
2022-11-17	2.460	2.472	2.380	2.390	2.390	81,567
2022-11-16	2.520	2.550	2.468	2.468	2.468	83,089
2022-11-15	2.500	2.546	2.486	2.500	2.500	53,025
2022-11-14	2.560	2.560	2.460	2.506	2.506	91,411
2022-11-11	2.620	2.640	2.506	2.532	2.532	212,531
2022-11-10	2.344	2.500	2.300	2.486	2.486	113,545
2022-11-09	2.430	2.430	2.320	2.360	2.360	57,614
2022-11-08	2.360	2.436	2.350	2.416	2.416	87,410
2022-11-07	2.278	2.350	2.276	2.338	2.338	48,970
2022-11-04	2.280	2.310	2.222	2.288	2.288	82,337
2022-11-03	2.330	2.346	2.280	2.280	2.280	73,210
2022-11-02	2.364	2.386	2.310	2.310	2.310	40,157
2022-11-01	2.342	2.430	2.342	2.350	2.350	100,340
2022-10-31	2.380	2.388	2.342	2.358	2.358	39,248
2022-10-28	2.406	2.410	2.340	2.352	2.352	68,428
2022-10-27	2.340	2.438	2.332	2.430	2.430	93,201
2022-10-26	2.314	2.374	2.276	2.342	2.342	104,696
2022-10-25	2.366	2.400	2.258	2.314	2.314	113,125
2022-10-24	2.408	2.432	2.344	2.360	2.360	83,658

← NewerPage 17 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.