Australia markets open in 4 hours 4 minutes

clearvise AG (ABO.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
2.0900-0.0300 (-1.42%)
At close: 05:36PM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20242.10002.13002.09002.09002.09005,016
20 June 20242.12002.12002.12002.12002.1200-
19 June 20242.12002.12002.12002.12002.1200500
18 June 20242.12002.12002.12002.12002.1200-
17 June 20242.13002.14002.11002.12002.120018,317
14 June 20242.14002.14002.10002.14002.140027,104
13 June 20242.15002.15002.14002.15002.150045,812
12 June 20242.13002.15002.13002.15002.150088,300
11 June 20242.10002.13002.10002.13002.130097,541
10 June 20242.11002.11002.10002.11002.110017,494
07 June 20242.11002.11002.10002.11002.11009,434
06 June 20242.10002.11002.10002.11002.110016,764
05 June 20242.08002.13002.08002.12002.120042,117
04 June 20242.05002.09002.05002.09002.090020,728
03 June 20242.08002.09002.06002.06002.060023,351
31 May 20242.05002.08002.04002.08002.080021,765
30 May 20242.03002.03002.03002.03002.03003,718
29 May 20242.04002.05002.04002.05002.05001,000
28 May 20242.04002.07002.04002.07002.07005,360
27 May 20242.04002.04002.03002.04002.040020,582
24 May 20242.01002.03002.01002.03002.03004,042
23 May 20242.02002.07002.02002.02002.020011,380
22 May 20242.05002.09002.03002.06002.06002,300
21 May 20242.05002.06002.02002.06002.060013,231
20 May 20242.03002.04002.02002.04002.04004,010
17 May 20242.02002.04002.02002.04002.04006,760
16 May 20242.03002.04002.02002.04002.04006,060
15 May 20242.10002.10002.04002.06002.06007,464
14 May 20242.05002.07002.04002.07002.07008,816
13 May 20242.05002.05002.05002.05002.05005,792
10 May 20242.06002.06002.05002.05002.05002,500
09 May 20242.02002.02002.02002.02002.02004,750
08 May 20242.03002.07002.03002.06002.06002,300
07 May 20242.06002.09002.06002.07002.07006,879
06 May 20242.05002.06002.05002.06002.060018,540
03 May 20242.08002.08002.03002.06002.060016,404
02 May 20242.10002.10002.04002.06002.06006,841
30 Apr 20242.07002.07002.03002.07002.070025,800
29 Apr 20242.05002.06002.05002.06002.060016,807
26 Apr 20242.06002.06002.05002.05002.05007,143
25 Apr 20242.04002.06002.04002.06002.060023,435
24 Apr 20242.08002.08002.03002.08002.08009,384
23 Apr 20242.04002.06002.04002.06002.0600113
22 Apr 20242.04002.06002.04002.06002.0600316
19 Apr 20242.06002.08002.06002.08002.08003,200
18 Apr 20242.07002.07002.07002.07002.0700-
17 Apr 20242.08002.09002.00002.07002.070025,802
16 Apr 20242.09002.13002.09002.11002.110011,000
15 Apr 20242.10002.13002.07002.11002.110018,503
12 Apr 20242.12002.12002.08002.08002.080018,390
11 Apr 20242.08002.12002.08002.09002.090022,967
10 Apr 20242.12002.13002.10002.12002.120019,960
09 Apr 20242.09002.12002.09002.11002.11001,780
08 Apr 20242.09002.09002.08002.09002.0900700
05 Apr 20242.08002.09002.08002.09002.09001
04 Apr 20242.08002.10002.08002.10002.100030
03 Apr 20242.10002.10002.10002.10002.1000-
02 Apr 20242.12002.12002.08002.10002.10003,673
28 Mar 20242.09002.10002.09002.10002.10008,759
27 Mar 20242.09002.10002.09002.10002.10006,075
26 Mar 20242.09002.13002.09002.11002.110018,850
25 Mar 20242.09002.09002.09002.09002.090012,441
22 Mar 20242.12002.12002.11002.11002.11001,000
21 Mar 20242.13002.13002.11002.11002.11003,327
20 Mar 20242.11002.14002.09002.13002.130025,688
19 Mar 20242.11002.13002.11002.13002.13003,500
18 Mar 20242.11002.14002.11002.12002.120026,868
15 Mar 20242.10002.14002.09002.13002.130033,829
14 Mar 20242.10002.19002.09002.13002.1300129,639
13 Mar 20242.08002.13002.05002.07002.070016,522
12 Mar 20242.03002.08002.03002.07002.07007,964
11 Mar 20242.06002.06002.06002.06002.0600874
08 Mar 20242.06002.06002.06002.06002.060019,271
07 Mar 20242.05002.06002.01002.06002.06003,238
06 Mar 20242.05002.06002.00002.05002.050035,878
05 Mar 20242.06002.06002.04002.04002.040014,713
04 Mar 20242.06002.07002.06002.07002.070017,649
01 Mar 20242.06002.07002.06002.07002.070064,229
29 Feb 20242.05002.08002.05002.06002.060035,053
28 Feb 20242.06002.06002.06002.06002.0600-
27 Feb 20242.06002.10002.04002.04002.040036,800
26 Feb 20241.96502.11001.96502.07002.0700126,037
23 Feb 20242.03002.03001.97001.98501.985014,741
22 Feb 20242.02002.05002.01002.01002.010035,600
21 Feb 20242.02002.02002.00002.01002.01009,000
20 Feb 20242.02002.02002.00002.00002.000026,887
19 Feb 20242.00002.01002.00002.01002.01005,000
16 Feb 20242.01002.01002.01002.01002.0100-
15 Feb 20242.00002.03002.00002.03002.030012,401
14 Feb 20241.99502.00001.97501.98001.980040,626
13 Feb 20242.00002.03001.99002.03002.030038,848
12 Feb 20242.02002.05002.00002.04002.040039,000
09 Feb 20242.03002.06002.03002.06002.0600963
08 Feb 20242.05002.05002.05002.05002.0500-
07 Feb 20242.04002.06002.04002.06002.06001,037
06 Feb 20242.03002.06002.03002.06002.06007,828
05 Feb 20242.09002.09002.07002.07002.07002,000
02 Feb 20242.08002.08002.03002.05002.050019,815
01 Feb 20242.14002.14002.05002.09002.090013,344
31 Jan 20242.09002.10002.08002.08002.08009,032
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...