Clariane SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	4.010	4.205	4.004	4.110	4.110	10,529
2026-07-29	4.012	4.080	4.012	4.080	4.080	14,961
2026-07-28	3.954	3.992	3.942	3.976	3.976	831
2026-07-27	3.950	4.014	3.950	3.950	3.950	4,825
2026-07-24	3.905	3.956	3.900	3.917	3.917	5,300
2026-07-23	3.977	3.977	3.918	3.967	3.967	4,942
2026-07-22	3.997	4.054	3.962	4.014	4.014	2,822
2026-07-21	3.979	3.992	3.944	3.964	3.964	2,562
2026-07-20	4.020	4.030	3.974	4.000	4.000	12,628
2026-07-17	4.010	4.048	4.003	4.028	4.028	1,348
2026-07-16	4.055	4.055	4.004	4.055	4.055	13,004
2026-07-15	4.041	4.041	4.008	4.041	4.041	2,937
2026-07-14	4.011	4.070	4.011	4.056	4.056	2,967
2026-07-13	3.975	4.030	3.922	4.005	4.005	11,643
2026-07-10	4.014	4.046	3.958	3.965	3.965	3,131
2026-07-09	4.026	4.043	4.022	4.043	4.043	1,300
2026-07-08	4.064	4.064	3.982	4.063	4.063	7,275
2026-07-07	4.129	4.134	4.058	4.079	4.079	13,085
2026-07-06	4.190	4.232	4.100	4.122	4.122	2,054
2026-07-03	4.200	4.250	4.200	4.233	4.233	8,794
2026-07-02	4.207	4.214	4.080	4.145	4.145	37,082
2026-07-01	4.108	4.206	4.108	4.170	4.170	5,899
2026-06-30	4.121	4.152	4.090	4.136	4.136	36,275
2026-06-29	4.201	4.240	4.102	4.148	4.148	26,578
2026-06-26	4.235	4.235	4.182	4.235	4.235	18,660
2026-06-25	4.180	4.274	4.180	4.233	4.233	46,415
2026-06-24	4.080	4.174	4.064	4.135	4.135	1,331,058
2026-06-23	4.080	4.138	4.072	4.090	4.090	1,327,277
2026-06-22	4.059	4.156	4.044	4.156	4.156	28,269
2026-06-19	4.049	4.192	4.034	4.135	4.135	13,335
2026-06-18	4.030	4.053	4.001	4.041	4.041	36,808
2026-06-17	4.030	4.057	4.014	4.057	4.057	2,845,869
2026-06-16	4.020	4.060	4.010	4.038	4.038	56,229
2026-06-15	4.139	4.190	4.020	4.150	4.150	334,433
2026-06-12	4.030	4.105	4.030	4.067	4.067	12,584
2026-06-11	4.010	4.046	3.998	4.032	4.032	10,061
2026-06-10	4.049	4.076	4.015	4.045	4.045	30,485
2026-06-09	4.049	4.102	4.027	4.078	4.078	3,148
2026-06-08	3.989	4.082	3.954	4.057	4.057	13,545
2026-06-05	4.026	4.026	3.990	4.022	4.022	8,972
2026-06-04	4.008	4.059	4.008	4.008	4.008	2,348
2026-06-03	4.016	4.020	3.991	4.020	4.020	6,341
2026-06-02	4.129	4.130	3.996	4.022	4.022	24,956
2026-06-01	4.160	4.170	4.096	4.096	4.096	23,932
2026-05-29	4.229	4.308	4.180	4.207	4.207	7,671
2026-05-28	4.180	4.242	4.180	4.242	4.242	5,295
2026-05-27	4.219	4.262	4.194	4.196	4.196	6,963
2026-05-26	4.260	4.272	4.206	4.206	4.206	1,105
2026-05-22	4.082	4.142	4.040	4.110	4.110	9,168
2026-05-21	4.082	4.153	4.036	4.075	4.075	10,571
2026-05-20	4.104	4.145	4.072	4.116	4.116	11,591
2026-05-19	4.141	4.194	4.085	4.114	4.114	57,197
2026-05-18	4.200	4.200	4.096	4.164	4.164	19,264
2026-05-15	4.311	4.348	4.264	4.301	4.301	9,139
2026-05-14	4.250	4.352	4.250	4.311	4.311	13,159
2026-05-13	4.121	4.190	4.094	4.153	4.153	584,278
2026-05-12	4.149	4.182	4.079	4.100	4.100	48,785
2026-05-11	4.330	4.330	4.000	4.212	4.212	3,698,353
2026-05-08	4.212	4.286	4.212	4.274	4.274	10,033
2026-05-07	4.260	4.338	4.214	4.227	4.227	31,269

← NewerPage 2 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.2500 EUR
2022-06-28	0.3500 EUR
2021-06-04	0.3000 EUR
2019-06-11	0.6000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.