mVISE AG (C1V.DE) XETRA
0.49
-0.06(-10.91%)
Currency In EUR
- General
- Statistics
- Historical Data
- Profile
- Financials
C1V.DE Historical Return
If you invested €1000 in mVISE AG (C1V.DE) 10 years ago, it would be worth €2.02 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a €1000 investment made 5 years ago would be worth €2.33, while €1000 invested 1 year ago would be worth €8.83. This corresponds to total returns of -99.8%, -99.77%, -99.12%, respectively, with annualized returns of -46.2%, -70.22%, -99.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
C1V.DE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 22, 2025 | 5.01 | 4.99 | 4.99 | 5.01 | 4.99 | 2,334 |
| December 19, 2025 | 5.5 | 5.3 | 5.3 | 5.5 | 5.3 | 12 |
| December 18, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0 |
| December 17, 2025 | 5.7 | 5.38 | 5.38 | 5.7 | 5.26 | 135 |
| December 16, 2025 | 6 | 5.75 | 5.75 | 6 | 5.51 | 504 |
| December 12, 2025 | 6 | 5 | 5 | 6 | 5 | 262 |
| December 11, 2025 | 6 | 5.93 | 5.93 | 6 | 5.93 | 60 |
| December 10, 2025 | 5.82 | 5.84 | 5.84 | 5.82 | 5.82 | 79 |
| December 09, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 3 |
| December 08, 2025 | 6.01 | 6.55 | 6.55 | 6.55 | 6 | 137 |
| December 05, 2025 | 7.49 | 7.24 | 7.24 | 7.49 | 6.01 | 121 |
| December 04, 2025 | 7.5 | 7.49 | 7.49 | 7.5 | 7.4 | 297 |
| December 03, 2025 | 5.71 | 7.5 | 7.5 | 7.5 | 5.71 | 1,505 |
| December 02, 2025 | 5.7 | 5.7 | 5.7 | 5.7 | 5.7 | 20 |
| December 01, 2025 | 5.02 | 5.01 | 5.01 | 5.5 | 5.01 | 478 |
| November 28, 2025 | 4.8 | 5 | 5 | 5 | 4.8 | 5,985 |
| November 27, 2025 | 4.4 | 4.79 | 4.79 | 4.79 | 4.4 | 0 |
| November 26, 2025 | 4.9 | 4.9 | 4.9 | 4.9 | 4.9 | 0 |
| November 25, 2025 | 5.2 | 4.9 | 4.9 | 5.45 | 4.4 | 8,461 |
| November 24, 2025 | 55 | 55 | 55 | 55 | 52 | 44 |
| November 21, 2025 | 49 | 54.5 | 54.5 | 54.5 | 49 | 293 |
| November 20, 2025 | 50 | 47.6 | 47.6 | 50 | 47.6 | 1 |
| November 19, 2025 | 48.2 | 51.5 | 51.5 | 52 | 48.2 | 2 |
| November 18, 2025 | 48.2 | 54.5 | 54.5 | 54.5 | 48.2 | 81 |
| November 17, 2025 | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | 2 |
| November 14, 2025 | 52.5 | 54.5 | 54.5 | 54.5 | 52.5 | 15 |
| November 13, 2025 | 46 | 46 | 46 | 46 | 46 | 0 |
| November 12, 2025 | 46 | 46.4 | 46.4 | 46.4 | 46 | 0 |
| November 11, 2025 | 52.5 | 52.5 | 52.5 | 52.5 | 52.5 | 6 |
| November 10, 2025 | 40 | 52.5 | 52.5 | 52.5 | 40 | 58 |
| November 07, 2025 | 52.5 | 45.2 | 45.2 | 52.5 | 45.2 | 4 |
| November 06, 2025 | 48.2 | 53 | 53 | 53 | 48.2 | 3 |
| November 05, 2025 | 48.2 | 48.2 | 48.2 | 48.2 | 48.2 | 8 |
| November 04, 2025 | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | 7 |
| November 03, 2025 | 51 | 53.5 | 53.5 | 53.5 | 51 | 68 |
| October 31, 2025 | 49.2 | 50 | 50 | 50 | 49.2 | 21 |
| October 30, 2025 | 47.4 | 54.5 | 54.5 | 54.5 | 47.4 | 95 |
| October 29, 2025 | 47.6 | 53 | 53 | 53 | 47.6 | 16 |
| October 28, 2025 | 53.5 | 53.5 | 53.5 | 53.5 | 53.5 | 0 |
| October 27, 2025 | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | 1 |
| October 24, 2025 | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | 148 |
| October 23, 2025 | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | 148 |
| October 22, 2025 | 54.5 | 54.5 | 54.5 | 54.5 | 54.5 | 148 |
| October 21, 2025 | 47.2 | 54.5 | 54.5 | 54.5 | 47.2 | 148 |
| October 20, 2025 | 57 | 53 | 53 | 57 | 53 | 52 |
| October 17, 2025 | 53 | 56.5 | 56.5 | 56.5 | 53 | 1 |
| October 16, 2025 | 55 | 54.5 | 54.5 | 55 | 54.5 | 89 |
| October 15, 2025 | 57 | 56 | 56 | 57 | 53 | 30 |
| October 14, 2025 | 57 | 55 | 55 | 57 | 55 | 1 |
| October 13, 2025 | 57.5 | 57.5 | 57.5 | 60 | 55 | 37 |
| October 10, 2025 | 58 | 57.5 | 57.5 | 58 | 57.5 | 0 |
| October 09, 2025 | 58 | 59.5 | 59.5 | 60 | 58 | 14 |
| October 08, 2025 | 57.5 | 57.5 | 57.5 | 57.5 | 57.5 | 5 |
| October 07, 2025 | 57 | 57 | 57 | 57 | 57 | 5 |
| October 06, 2025 | 57.5 | 57.5 | 57.5 | 57.5 | 57.5 | 4 |
| October 03, 2025 | 55.5 | 57.5 | 57.5 | 57.5 | 55.5 | 214 |
| October 02, 2025 | 58.5 | 58.5 | 58.5 | 58.5 | 58.5 | 0 |
| October 01, 2025 | 58.5 | 58.5 | 58.5 | 58.5 | 58.5 | 0 |
| September 30, 2025 | 56 | 58.5 | 58.5 | 58.5 | 56 | 173 |
| September 29, 2025 | 48 | 55.5 | 55.5 | 55.5 | 48 | 173 |
