clearvise AG ABO
XETR · Germany · Utilities
€1.18+0.00 (+0.43%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.18 | +0.43% | €1.19 | €1.19 | €1.17 | 3.12K |
| 2026-09-30 | €1.17 | +1.29% | €1.18 | €1.20 | €1.16 | 7.86K |
| 2026-09-29 | €1.16 | +0.43% | €1.17 | €1.20 | €1.14 | 993 |
| 2026-09-28 | €1.15 | -3.35% | €1.17 | €1.21 | €1.15 | 781 |
| 2026-09-25 | €1.20 | +1.70% | €1.20 | €1.20 | €1.20 | 0 |
| 2026-09-24 | €1.17 | +0.43% | €1.19 | €1.21 | €1.17 | 4.15K |
| 2026-09-23 | €1.17 | -1.68% | €1.17 | €1.21 | €1.17 | 920 |
| 2026-09-22 | €1.19 | +0.85% | €1.18 | €1.21 | €1.18 | 5.24K |
| 2026-09-21 | €1.18 | +0.43% | €1.15 | €1.20 | €1.15 | 2.71K |
| 2026-09-18 | €1.17 | +1.29% | €1.16 | €1.17 | €1.16 | 4.00K |
| 2026-09-17 | €1.16 | 0.00% | €1.16 | €1.17 | €1.16 | 130 |
| 2026-09-16 | €1.16 | -0.85% | €1.16 | €1.17 | €1.15 | 5.17K |
| 2026-09-15 | €1.17 | +1.74% | €1.17 | €1.17 | €1.15 | 7.14K |
| 2026-09-14 | €1.15 | 0.00% | €1.16 | €1.17 | €1.15 | 2.09K |
| 2026-09-11 | €1.15 | -1.29% | €1.17 | €1.17 | €1.15 | 55 |
| 2026-09-10 | €1.16 | +3.10% | €1.14 | €1.18 | €1.13 | 12.66K |
| 2026-09-09 | €1.13 | -0.44% | €1.13 | €1.13 | €1.13 | 0 |
| 2026-09-08 | €1.13 | +0.44% | €1.13 | €1.13 | €1.12 | 2.00K |
| 2026-09-07 | €1.13 | 0.00% | €1.16 | €1.20 | €1.12 | 16.94K |
| 2026-09-04 | €1.13 | 0.00% | €1.13 | €1.13 | €1.13 | 58 |
| 2026-09-03 | €1.13 | +2.73% | €1.10 | €1.14 | €1.10 | 13.79K |
| 2026-09-02 | €1.10 | +1.38% | €1.10 | €1.10 | €1.10 | 14.01K |
| 2026-09-01 | €1.09 | +3.33% | €1.08 | €1.09 | €1.05 | 8.18K |
| 2026-08-31 | €1.05 | -1.87% | €1.06 | €1.10 | €1.05 | 15.80K |
| 2026-08-28 | €1.07 | -2.73% | €1.10 | €1.10 | €1.04 | 1.76K |
| 2026-08-27 | €1.10 | +1.85% | €1.09 | €1.10 | €1.09 | 10.91K |
| 2026-08-26 | €1.08 | -1.82% | €1.03 | €1.08 | €1.03 | 321 |
| 2026-08-25 | €1.10 | +3.77% | €1.03 | €1.10 | €1.01 | 875 |
| 2026-08-24 | €1.06 | 0.00% | €1.10 | €1.10 | €1.02 | 28 |
| 2026-08-21 | €1.06 | +4.95% | €1.06 | €1.06 | €1.06 | 0 |
| 2026-08-20 | €1.01 | -8.18% | €1.03 | €1.10 | €1.01 | 2.88K |
| 2026-08-19 | €1.10 | +7.84% | €1.05 | €1.10 | €1.05 | 2.73K |
| 2026-08-18 | €1.02 | -8.11% | €1.15 | €1.15 | €1.02 | 20.50K |
| 2026-08-17 | €1.11 | -0.89% | €1.12 | €1.12 | €1.11 | 7.80K |
| 2026-08-14 | €1.12 | 0.00% | €1.11 | €1.14 | €1.09 | 7.10K |
| 2026-08-13 | €1.12 | -0.44% | €1.14 | €1.14 | €1.10 | 6.11K |
| 2026-08-12 | €1.13 | -0.44% | €1.11 | €1.13 | €1.11 | 7.50K |
| 2026-08-11 | €1.13 | 0.00% | €1.13 | €1.14 | €1.13 | 3.34K |
| 2026-08-10 | €1.13 | -3.42% | €1.17 | €1.17 | €1.12 | 10.46K |
| 2026-08-07 | €1.17 | +4.46% | €1.17 | €1.17 | €1.12 | 2.78K |
| 2026-08-06 | €1.12 | -2.61% | €1.18 | €1.18 | €1.10 | 2.29K |
| 2026-08-05 | €1.15 | +0.88% | €1.17 | €1.17 | €1.14 | 1.01K |
| 2026-08-04 | €1.14 | -2.56% | €1.18 | €1.18 | €1.11 | 901 |
| 2026-08-03 | €1.17 | +2.18% | €1.16 | €1.17 | €1.11 | 6.21K |
| 2026-07-31 | €1.14 | -0.43% | €1.18 | €1.18 | €1.11 | 1.45K |
| 2026-07-30 | €1.15 | -0.43% | €1.15 | €1.15 | €1.15 | 15 |
| 2026-07-29 | €1.15 | 0.00% | €1.11 | €1.16 | €1.01 | 42.40K |
| 2026-07-28 | €1.15 | +1.32% | €1.15 | €1.15 | €1.15 | 400 |
| 2026-07-27 | €1.14 | -3.80% | €1.14 | €1.14 | €1.11 | 10.00K |
| 2026-07-24 | €1.18 | +0.42% | €1.20 | €1.20 | €1.18 | 44 |
| 2026-07-23 | €1.18 | +2.16% | €1.18 | €1.19 | €1.16 | 7.06K |
| 2026-07-22 | €1.15 | -0.43% | €1.16 | €1.16 | €1.15 | 102 |
| 2026-07-21 | €1.16 | +1.75% | €1.16 | €1.16 | €1.16 | 18 |
| 2026-07-20 | €1.14 | +1.79% | €1.12 | €1.17 | €1.12 | 6.56K |
| 2026-07-17 | €1.12 | -5.08% | €1.13 | €1.13 | €1.12 | 2 |
| 2026-07-16 | €1.18 | +1.72% | €1.18 | €1.18 | €1.18 | 0 |
| 2026-07-15 | €1.16 | -3.33% | €1.20 | €1.20 | €1.16 | 8.05K |
| 2026-07-14 | €1.20 | +2.13% | €1.20 | €1.20 | €1.20 | 2.80K |
| 2026-07-13 | €1.17 | 0.00% | €1.15 | €1.17 | €1.12 | 10.34K |
| 2026-07-10 | €1.17 | 0.00% | €1.20 | €1.20 | €1.17 | 2 |
| 2026-07-09 | €1.17 | +2.17% | €1.17 | €1.17 | €1.17 | 0 |
| 2026-07-08 | €1.15 | -5.74% | €1.15 | €1.22 | €1.15 | 23.88K |
| 2026-07-07 | €1.22 | -2.40% | €1.28 | €1.28 | €1.19 | 2.17K |
| 2026-07-06 | €1.25 | +4.60% | €1.23 | €1.28 | €1.22 | 2.15K |
| 2026-07-03 | €1.20 | -2.85% | €1.16 | €1.23 | €1.16 | 11 |
| 2026-07-02 | €1.23 | +2.93% | €1.23 | €1.23 | €1.23 | 40 |
| 2026-07-01 | €1.20 | -0.83% | €1.23 | €1.23 | €1.16 | 106 |
| 2026-06-30 | €1.21 | -4.37% | €1.25 | €1.25 | €1.18 | 341 |
| 2026-06-29 | €1.26 | +2.86% | €1.25 | €1.26 | €1.25 | 1.25K |
| 2026-06-26 | €1.23 | +0.41% | €1.16 | €1.23 | €1.16 | 6.00K |
| 2026-06-25 | €1.22 | 0.00% | €1.22 | €1.22 | €1.22 | 0 |
| 2026-06-24 | €1.22 | 0.00% | €1.26 | €1.26 | €1.18 | 1.34K |
| 2026-06-23 | €1.22 | -1.21% | €1.26 | €1.26 | €1.18 | 5.13K |
| 2026-06-22 | €1.24 | +1.65% | €1.24 | €1.24 | €1.24 | 2.85K |
| 2026-06-19 | €1.22 | -3.57% | €1.29 | €1.29 | €1.18 | 38.83K |
| 2026-06-18 | €1.26 | -1.18% | €1.25 | €1.29 | €1.25 | 8.11K |
| 2026-06-17 | €1.27 | +0.39% | €1.29 | €1.29 | €1.27 | 1 |
| 2026-06-16 | €1.27 | 0.00% | €1.27 | €1.27 | €1.27 | 0 |
| 2026-06-15 | €1.27 | -1.55% | €1.33 | €1.33 | €1.25 | 4.69K |
| 2026-06-12 | €1.29 | -0.77% | €1.29 | €1.33 | €1.28 | 64.30K |
| 2026-06-11 | €1.30 | -0.38% | €1.33 | €1.33 | €1.30 | 10.15K |
| 2026-06-10 | €1.30 | 0.00% | €1.30 | €1.30 | €1.28 | 23.75K |
| 2026-06-09 | €1.30 | -0.38% | €1.31 | €1.31 | €1.30 | 11.64K |
| 2026-06-08 | €1.31 | -0.76% | €1.34 | €1.34 | €1.30 | 14.44K |
| 2026-06-05 | €1.32 | +0.38% | €1.32 | €1.32 | €1.32 | 0 |
| 2026-06-04 | €1.32 | -1.87% | €1.29 | €1.34 | €1.29 | 2.98K |
| 2026-06-03 | €1.34 | -0.74% | €1.34 | €1.34 | €1.34 | 62 |
| 2026-06-02 | €1.35 | -0.74% | €1.29 | €1.35 | €1.29 | 37.13K |
| 2026-06-01 | €1.36 | +3.03% | €1.36 | €1.36 | €1.28 | 5.81K |
| 2026-05-29 | €1.32 | -1.12% | €1.31 | €1.32 | €1.30 | 16.58K |