XETRA - Delayed Quote EUR

clearvise AG (ABO.DE)

Compare
1.6650
+0.0100
+(0.60%)
At close: January 17 at 5:36:14 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20251.65501.65501.65501.65501.6550-
Jan 16, 20251.66001.66001.65501.65501.65504,982
Jan 15, 20251.66501.67001.62001.65501.655014,974
Jan 14, 20251.66001.67001.64501.64501.645013,329
Jan 13, 20251.66001.68501.66001.68501.68502,843
Jan 10, 20251.70501.70501.68001.68001.6800975
Jan 9, 20251.64501.70001.64501.67501.67506,009
Jan 8, 20251.67001.67001.67001.67001.6700-
Jan 7, 20251.69501.69501.62001.67001.670020,995
Jan 6, 20251.65501.66501.64001.66501.66507,000
Jan 3, 20251.62501.64001.62001.64001.640020,000
Jan 2, 20251.69501.69501.62001.67501.67502,793
Dec 30, 20241.66501.66501.66501.66501.6650-
Dec 27, 20241.62501.66501.62001.66501.665019,276
Dec 23, 20241.64501.66001.60501.66001.660024,354
Dec 20, 20241.61501.65001.60001.63501.635077,157
Dec 19, 20241.67001.67001.65001.66001.660021,504
Dec 18, 20241.67001.68001.66501.67001.670044,500
Dec 17, 20241.63501.66001.63001.65501.655039,160
Dec 16, 20241.62501.71501.62501.70001.700050,494
Dec 13, 20241.61001.67001.61001.67001.670046,984
Dec 12, 20241.64501.67001.60001.63501.635068,387
Dec 11, 20241.65001.69501.60001.69501.6950127,726
Dec 10, 20241.70501.70501.70501.70501.7050-
Dec 9, 20241.77501.77501.69001.70501.705017,342
Dec 6, 20241.67001.78001.66001.78001.780035,631
Dec 5, 20241.68501.74001.68001.72001.720051,563
Dec 4, 20241.70501.71001.68001.71001.71004,247
Dec 3, 20241.70501.72501.70501.72501.72505,000
Dec 2, 20241.77501.77501.70501.74001.740020,683
Nov 29, 20241.73001.75501.71001.74501.74504,892
Nov 28, 20241.73501.73501.73501.73501.7350-
Nov 27, 20241.72501.73501.71001.73501.735015,000
Nov 26, 20241.73001.75501.72501.75501.755019,357
Nov 25, 20241.71001.71001.71001.71001.7100-
Nov 22, 20241.71001.71001.71001.71001.71002,425
Nov 21, 20241.71501.77501.71001.74501.745040,847
Nov 20, 20241.70001.70501.68501.70001.700014,666
Nov 19, 20241.72501.79001.68501.74001.740023,687
Nov 18, 20241.74501.74501.74501.74501.7450-
Nov 15, 20241.78501.78501.70001.74501.7450-
Nov 14, 20241.74501.75001.73001.74001.74007,219
Nov 13, 20241.71001.77501.70001.74501.745055,251
Nov 12, 20241.71501.75501.71001.75001.750031,262
Nov 11, 20241.70501.77001.70501.77001.770046,781
Nov 8, 20241.72501.75501.72001.75501.755026,334
Nov 7, 20241.78001.78001.70501.75501.75502,810
Nov 6, 20241.70501.75001.70001.73001.730079,524
Nov 5, 20241.73501.76001.72001.74501.745074,833
Nov 4, 20241.73001.76001.73001.76001.760043,113
Nov 1, 20241.79501.79501.74001.74001.740011,147
Oct 31, 20241.75001.75001.75001.75001.7500-
Oct 30, 20241.73001.75501.73001.75001.750012,904
Oct 29, 20241.72501.76001.72001.76001.760018,153
Oct 28, 20241.68001.73001.68001.73001.730015,428
Oct 25, 20241.78501.78501.59001.70001.700067,148
Oct 24, 20241.81001.81001.81001.81001.8100-
Oct 23, 20241.82001.82001.79001.80501.80503,209
Oct 22, 20241.80001.80501.78501.80501.805028,326
Oct 21, 20241.80001.81001.79501.79501.79509,100
Oct 18, 20241.80001.81001.80001.81001.810010,000
Oct 17, 20241.81001.82001.79501.79501.79506,544
Oct 16, 20241.78001.82001.78001.82001.82006,456
Oct 15, 20241.82501.82501.78001.81001.810021,222
Oct 14, 20241.80001.82001.80001.82001.820020,001
Oct 11, 20241.80001.83001.80001.83001.830014,938
Oct 10, 20241.79001.81001.79001.81001.8100-
Oct 9, 20241.80001.83501.80001.82001.820026,890
Oct 8, 20241.80001.82001.80001.82001.82002,500
Oct 7, 20241.83501.83501.81001.82001.82002,778
Oct 4, 20241.82001.83001.82001.83001.830022,400
Oct 3, 20241.81001.81001.81001.81001.8100-
Oct 2, 20241.80001.82501.80001.82501.82507,456
Oct 1, 20241.88501.88501.78001.81501.815018,483
Sep 30, 20241.82001.84001.80001.82501.825028,801
Sep 27, 20241.82501.82501.66001.81001.810076,650
Sep 26, 20241.84001.84001.83001.84001.840021,330
Sep 25, 20241.83001.86001.83001.86001.860029,774
Sep 24, 20241.85001.85001.84001.84001.84005,192
Sep 23, 20241.87501.88001.85001.87001.870039,082
Sep 20, 20241.85001.87501.85001.86001.8600-
Sep 19, 20241.86001.88001.86001.88001.88005,030
Sep 18, 20241.83001.85501.83001.85501.855010,000
Sep 17, 20241.88001.88001.83501.86501.865028,596
Sep 16, 20241.88501.88501.85001.86501.86504,950
Sep 13, 20241.85501.85501.85501.85501.8550-
Sep 12, 20241.87001.87001.85501.85501.85509,769
Sep 11, 20241.86001.88501.86001.87501.875015,224
Sep 10, 20241.88501.88501.87001.87001.87001
Sep 9, 20241.85501.89001.82001.89001.890017,910
Sep 6, 20241.86001.87001.85001.85501.855032,003
Sep 5, 20241.89001.89001.88001.88001.88008,525
Sep 4, 20241.89001.89001.86001.87501.87501,656
Sep 3, 20241.87501.87501.87501.87501.8750-
Sep 2, 20241.87501.87501.87001.87001.87008,186
Aug 30, 20241.88001.88001.87001.87001.870019,000
Aug 29, 20241.85501.86501.85001.86501.86501,800
Aug 28, 20241.87001.87001.87001.87001.8700-
Aug 27, 20241.86001.87501.85001.85501.855013,710
Aug 26, 20241.87001.89501.84501.88001.880017,105
Aug 23, 20241.89501.90001.84001.87501.875039,475
Aug 22, 20241.86001.88501.86001.87501.875020,863
Aug 21, 20241.88001.88001.88001.88001.8800-
Aug 20, 20241.89501.89501.89501.89501.8950-
Aug 19, 20241.92501.92501.90001.90001.90001
Aug 16, 20241.92501.93001.92501.93001.930023
Aug 15, 20241.88501.93001.85001.93001.93002,372
Aug 14, 20241.88001.88001.86001.86001.8600584
Aug 13, 20241.85501.88501.85501.88001.88006,886
Aug 12, 20241.93501.97001.81501.89001.890093,185
Aug 9, 20241.93001.95001.93001.95001.95001
Aug 8, 20241.97001.97001.92001.94001.940014,475
Aug 7, 20241.96501.96501.92001.95001.95003,391
Aug 6, 20241.95001.98001.94501.94501.94501,539
Aug 5, 20241.99001.99001.92001.96001.960031,054
Aug 2, 20242.02002.02002.01002.01002.01008,075
Aug 1, 20242.02002.03002.00002.01002.01001,881
Jul 31, 20242.00002.02002.00002.02002.02003,982
Jul 30, 20242.00002.02002.00002.02002.02006,514
Jul 29, 20242.02002.04002.00002.02002.020014,014
Jul 26, 20242.02002.02002.02002.02002.0200-
Jul 25, 20242.03002.03002.02002.02002.02002,000
Jul 24, 20242.01002.03001.99002.03002.030015,472
Jul 23, 20242.04002.04002.01002.02002.02003,601
Jul 22, 20242.00002.02002.00002.02002.02003,213
Jul 19, 20242.00002.02002.00002.02002.020012,382
Jul 18, 20242.00002.02002.00002.02002.02009,396
Jul 17, 20241.99002.00001.99002.00002.000017,783
Jul 16, 20242.00002.02002.00002.02002.02001,026
Jul 15, 20242.08002.08002.00002.03002.03007,732
Jul 12, 20242.03002.07002.03002.04002.04009,039
Jul 11, 20242.06002.06002.06002.06002.0600-
Jul 10, 20242.02002.06001.96502.06002.060035,401
Jul 9, 20242.10002.10002.02002.06002.060011,310
Jul 8, 20242.13002.13002.06002.06002.06001,947
Jul 5, 20242.01002.07002.01002.07002.07001,930
Jul 4, 20242.01002.03002.01002.02002.02005,237
Jul 3, 20242.02002.02001.99002.02002.020013,972
Jul 2, 20242.03002.03001.85501.97001.970068,940
Jul 1, 20242.10002.10002.02002.02002.020013,869
Jun 28, 20242.04002.04002.04002.04002.0400-
Jun 27, 20242.03002.03002.03002.03002.0300-
Jun 26, 20242.03002.03002.03002.03002.0300-
Jun 25, 20242.06002.06002.04002.04002.04004,160
Jun 24, 20242.10002.10002.06002.08002.080011,007
Jun 21, 20242.10002.13002.09002.09002.09005,016
Jun 20, 20242.12002.12002.12002.12002.1200-
Jun 19, 20242.12002.12002.12002.12002.1200500
Jun 18, 20242.12002.12002.12002.12002.1200-
Jun 17, 20242.13002.14002.11002.12002.120018,317
Jun 14, 20242.14002.14002.10002.14002.140027,104
Jun 13, 20242.15002.15002.14002.15002.150045,812
Jun 12, 20242.13002.15002.13002.15002.150088,300
Jun 11, 20242.10002.13002.10002.13002.130097,541
Jun 10, 20242.11002.11002.10002.11002.110017,494
Jun 7, 20242.11002.11002.10002.11002.11009,434
Jun 6, 20242.10002.11002.10002.11002.110016,764
Jun 5, 20242.08002.13002.08002.12002.120042,117
Jun 4, 20242.05002.09002.05002.09002.090020,728
Jun 3, 20242.08002.09002.06002.06002.060023,351
May 31, 20242.05002.08002.04002.08002.080021,765
May 30, 20242.03002.03002.03002.03002.03003,718
May 29, 20242.04002.05002.04002.05002.05001,000
May 28, 20242.04002.07002.04002.07002.07005,360
May 27, 20242.04002.04002.03002.04002.040020,582
May 24, 20242.01002.03002.01002.03002.03004,042
May 23, 20242.02002.07002.02002.02002.020011,380
May 22, 20242.05002.09002.03002.06002.06002,300
May 21, 20242.05002.06002.02002.06002.060013,231
May 20, 20242.03002.04002.02002.04002.04004,010
May 17, 20242.02002.04002.02002.04002.04006,760
May 16, 20242.03002.04002.02002.04002.04006,060
May 15, 20242.10002.10002.04002.06002.06007,464
May 14, 20242.05002.07002.04002.07002.07008,816
May 13, 20242.05002.05002.05002.05002.05005,792
May 10, 20242.06002.06002.05002.05002.05002,500
May 9, 20242.02002.02002.02002.02002.02004,750
May 8, 20242.03002.07002.03002.06002.06002,300
May 7, 20242.06002.09002.06002.07002.07006,879
May 6, 20242.05002.06002.05002.06002.060018,540
May 3, 20242.08002.08002.03002.06002.060016,404
May 2, 20242.10002.10002.04002.06002.06006,841
Apr 30, 20242.07002.07002.03002.07002.070025,800
Apr 29, 20242.05002.06002.05002.06002.060016,807
Apr 26, 20242.06002.06002.05002.05002.05007,143
Apr 25, 20242.04002.06002.04002.06002.060023,435
Apr 24, 20242.08002.08002.03002.08002.08009,384
Apr 23, 20242.04002.06002.04002.06002.0600113
Apr 22, 20242.04002.06002.04002.06002.0600316
Apr 19, 20242.06002.08002.06002.08002.08003,200
Apr 18, 20242.07002.07002.07002.07002.0700-
Apr 17, 20242.08002.09002.00002.07002.070025,802
Apr 16, 20242.09002.13002.09002.11002.110011,000
Apr 15, 20242.10002.13002.07002.11002.110018,503
Apr 12, 20242.12002.12002.08002.08002.080018,390
Apr 11, 20242.08002.12002.08002.09002.090022,967
Apr 10, 20242.12002.13002.10002.12002.120019,960
Apr 9, 20242.09002.12002.09002.11002.11001,780
Apr 8, 20242.09002.09002.08002.09002.0900700
Apr 5, 20242.08002.09002.08002.09002.09001
Apr 4, 20242.08002.10002.08002.10002.100030
Apr 3, 20242.10002.10002.10002.10002.1000-
Apr 2, 20242.12002.12002.08002.10002.10003,673
Mar 28, 20242.09002.10002.09002.10002.10008,759
Mar 27, 20242.09002.10002.09002.10002.10006,075
Mar 26, 20242.09002.13002.09002.11002.110018,850
Mar 25, 20242.09002.09002.09002.09002.090012,441
Mar 22, 20242.12002.12002.11002.11002.11001,000
Mar 21, 20242.13002.13002.11002.11002.11003,327
Mar 20, 20242.11002.14002.09002.13002.130025,688
Mar 19, 20242.11002.13002.11002.13002.13003,500
Mar 18, 20242.11002.14002.11002.12002.120026,868
Mar 15, 20242.10002.14002.09002.13002.130033,829
Mar 14, 20242.10002.19002.09002.13002.1300129,639
Mar 13, 20242.08002.13002.05002.07002.070016,522
Mar 12, 20242.03002.08002.03002.07002.07007,964
Mar 11, 20242.06002.06002.06002.06002.0600874
Mar 8, 20242.06002.06002.06002.06002.060019,271
Mar 7, 20242.05002.06002.01002.06002.06003,238
Mar 6, 20242.05002.06002.00002.05002.050035,878
Mar 5, 20242.06002.06002.04002.04002.040014,713
Mar 4, 20242.06002.07002.06002.07002.070017,649
Mar 1, 20242.06002.07002.06002.07002.070064,229
Feb 29, 20242.05002.08002.05002.06002.060035,053
Feb 28, 20242.06002.06002.06002.06002.0600-
Feb 27, 20242.06002.10002.04002.04002.040036,800
Feb 26, 20241.96502.11001.96502.07002.0700126,037
Feb 23, 20242.03002.03001.97001.98501.985014,741
Feb 22, 20242.02002.05002.01002.01002.010035,600
Feb 21, 20242.02002.02002.00002.01002.01009,000
Feb 20, 20242.02002.02002.00002.00002.000026,887
Feb 19, 20242.00002.01002.00002.01002.01005,000
Feb 16, 20242.01002.01002.01002.01002.0100-
Feb 15, 20242.00002.03002.00002.03002.030012,401
Feb 14, 20241.99502.00001.97501.98001.980040,626
Feb 13, 20242.00002.03001.99002.03002.030038,848
Feb 12, 20242.02002.05002.00002.04002.040039,000
Feb 9, 20242.03002.06002.03002.06002.0600963
Feb 8, 20242.05002.05002.05002.05002.0500-
Feb 7, 20242.04002.06002.04002.06002.06001,037
Feb 6, 20242.03002.06002.03002.06002.06007,828
Feb 5, 20242.09002.09002.07002.07002.07002,000
Feb 2, 20242.08002.08002.03002.05002.050019,815
Feb 1, 20242.14002.14002.05002.09002.090013,344
Jan 31, 20242.09002.10002.08002.08002.08009,032
Jan 30, 20242.10002.12002.09002.12002.120011,766
Jan 29, 20242.11002.11002.11002.11002.1100-
Jan 26, 20242.10002.12002.05002.08002.080026,129
Jan 25, 20242.14002.17002.12002.14002.140018,589
Jan 24, 20242.14002.15002.14002.15002.15009,000
Jan 23, 20242.14002.15002.10002.14002.140041,594
Jan 22, 20242.11002.13002.10002.13002.130010,102
Jan 19, 20242.12002.15002.12002.15002.150010,544
Jan 18, 20242.12002.12002.12002.12002.12002,004
Jan 17, 20242.12002.13002.12002.13002.1300100

Related Tickers

OEWA.DE VERBUND AG
72.70
+2.76%
 
ETG.DE EnviTec Biogas AG
29.00
-1.69%
 
D2G.DE Ørsted A/S
41.66
+4.02%
 
PNE3.DE PNE AG
12.14
+1.17%
 
ECV.DE Encavis AG
17.44
0.00%
 
EKT.DE Energiekontor AG
47.70
-1.95%