Claranova SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.886	2.938	2.886	2.938	2.938	4,913
2023-01-06	2.830	2.840	2.802	2.840	2.840	466
2023-01-05	2.800	2.876	2.778	2.834	2.834	9,118
2023-01-04	2.810	2.848	2.810	2.821	2.821	6,364
2023-01-03	2.761	2.796	2.732	2.791	2.791	6,607
2022-12-30	2.710	2.740	2.710	2.740	2.740	4,575
2022-12-29	2.601	2.720	2.564	2.720	2.720	3,556
2022-12-28	2.603	2.610	2.603	2.603	2.603	5,236
2022-12-23	2.520	2.520	2.514	2.516	2.516	1,168
2022-12-22	2.580	2.580	2.514	2.560	2.560	1,378
2022-12-21	2.594	2.594	2.552	2.592	2.592	3,629
2022-12-20	2.614	2.614	2.610	2.610	2.610	850
2022-12-19	2.678	2.700	2.678	2.689	2.689	7,606
2022-12-16	2.660	2.660	2.636	2.652	2.652	8,353
2022-12-15	2.715	2.715	2.715	2.715	2.715	1,583
2022-12-14	2.786	2.786	2.760	2.786	2.786	1,741
2022-12-13	2.810	2.918	2.810	2.902	2.902	6,780
2022-12-12	2.783	2.783	2.783	2.783	2.783	0
2022-12-09	2.750	2.782	2.736	2.782	2.782	446
2022-12-08	2.808	2.808	2.794	2.794	2.794	1,284
2022-12-07	2.966	2.966	2.822	2.966	2.966	1,058
2022-12-06	2.810	3.060	2.810	2.872	2.872	6,458
2022-12-05	2.650	2.700	2.650	2.658	2.658	1,233
2022-12-02	2.742	2.756	2.650	2.650	2.650	1,153
2022-12-01	2.767	2.900	2.760	2.760	2.760	9,198
2022-11-30	2.654	2.738	2.654	2.712	2.712	18,839
2022-11-29	2.607	2.607	2.607	2.607	2.607	0
2022-11-28	2.672	2.672	2.638	2.650	2.650	1,538
2022-11-25	2.712	2.712	2.680	2.696	2.696	7,296
2022-11-24	2.779	2.840	2.764	2.764	2.764	1,924
2022-11-23	2.646	2.770	2.646	2.683	2.683	16,154
2022-11-22	2.372	2.522	2.372	2.522	2.522	3,400
2022-11-21	2.350	2.376	2.316	2.316	2.316	1,269
2022-11-18	2.390	2.390	2.332	2.332	2.332	7,573
2022-11-17	2.449	2.449	2.390	2.449	2.449	1,525
2022-11-16	2.521	2.533	2.506	2.533	2.533	12,944
2022-11-15	2.500	2.526	2.493	2.500	2.500	1,364
2022-11-14	2.542	2.542	2.494	2.506	2.506	1,127
2022-11-11	2.578	2.640	2.524	2.532	2.532	9,050
2022-11-10	2.361	2.490	2.340	2.486	2.486	5,482
2022-11-09	2.362	2.362	2.362	2.362	2.362	388
2022-11-08	2.358	2.420	2.352	2.419	2.419	6,457
2022-11-07	2.299	2.344	2.278	2.338	2.338	1,392
2022-11-04	2.286	2.286	2.252	2.280	2.280	3,768
2022-11-03	2.304	2.304	2.296	2.296	2.296	7,093
2022-11-02	2.379	2.396	2.334	2.334	2.334	623
2022-11-01	2.374	2.374	2.374	2.374	2.374	964
2022-10-31	2.358	2.358	2.358	2.358	2.358	110
2022-10-28	2.406	2.406	2.344	2.406	2.406	647
2022-10-27	2.402	2.430	2.402	2.430	2.430	1,227
2022-10-26	2.320	2.342	2.300	2.342	2.342	1,658
2022-10-25	2.334	2.334	2.272	2.314	2.314	1,433
2022-10-24	2.361	2.402	2.344	2.360	2.360	3,770
2022-10-21	2.402	2.420	2.402	2.420	2.420	1,418
2022-10-20	2.368	2.368	2.320	2.320	2.320	4,085
2022-10-19	2.486	2.486	2.398	2.414	2.414	2,474
2022-10-18	2.619	2.638	2.530	2.530	2.530	1,571
2022-10-17	2.601	2.612	2.536	2.574	2.574	14,386
2022-10-14	2.560	2.622	2.534	2.560	2.560	3,636
2022-10-13	2.492	2.600	2.394	2.486	2.486	43,719

← NewerPage 17 of 22 · 1,262 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.