Cliq Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.040 | 6.080 | 5.980 | 5.980 | 5.980 | 119 |
| 2026-10-15 | 6.080 | 6.080 | 6.040 | 6.040 | 6.040 | 25 |
| 2026-10-14 | 6.000 | 6.100 | 5.980 | 6.040 | 6.040 | 3,354 |
| 2026-10-13 | 5.980 | 6.040 | 5.980 | 6.020 | 6.020 | 369 |
| 2026-10-12 | 6.040 | 6.080 | 6.020 | 6.040 | 6.040 | 1,235 |
| 2026-10-09 | 6.020 | 6.080 | 6.000 | 6.060 | 6.060 | 1,527 |
| 2026-10-08 | 6.240 | 6.240 | 5.960 | 5.980 | 5.980 | 1,131 |
| 2026-10-07 | 5.840 | 6.240 | 5.840 | 6.200 | 6.200 | 12,472 |
| 2026-10-06 | 6.140 | 6.140 | 5.380 | 5.840 | 5.840 | 18,973 |
| 2026-10-05 | 6.320 | 6.320 | 6.060 | 6.140 | 6.140 | 7,838 |
| 2026-10-02 | 6.480 | 6.540 | 6.200 | 6.240 | 6.240 | 3,715 |
| 2026-10-01 | 6.600 | 6.600 | 6.400 | 6.500 | 6.500 | 486 |
| 2026-09-30 | 6.500 | 6.600 | 6.380 | 6.460 | 6.460 | 5,049 |
| 2026-09-29 | 6.440 | 6.720 | 6.440 | 6.700 | 6.700 | 669 |
| 2026-09-28 | 6.660 | 6.700 | 6.560 | 6.600 | 6.600 | 2,226 |
| 2026-09-25 | 6.520 | 6.560 | 6.400 | 6.500 | 6.500 | 3,830 |
| 2026-09-24 | 6.560 | 6.560 | 6.400 | 6.480 | 6.480 | 4,604 |
| 2026-09-23 | 6.560 | 6.620 | 6.400 | 6.560 | 6.560 | 863 |
| 2026-09-22 | 6.660 | 6.800 | 6.400 | 6.580 | 6.580 | 7,824 |
| 2026-09-21 | 6.120 | 6.720 | 5.900 | 6.560 | 6.560 | 37,461 |
| 2026-09-18 | 5.380 | 5.480 | 5.380 | 5.380 | 5.380 | 4,686 |
| 2026-09-17 | 5.380 | 5.420 | 5.380 | 5.380 | 5.380 | 857 |
| 2026-09-16 | 5.400 | 5.480 | 5.300 | 5.400 | 5.400 | 7,369 |
| 2026-09-15 | 5.500 | 5.560 | 5.400 | 5.420 | 5.420 | 1,607 |
| 2026-09-14 | 5.500 | 5.740 | 5.380 | 5.380 | 5.380 | 1,066 |
| 2026-09-11 | 5.360 | 5.800 | 5.340 | 5.540 | 5.540 | 5,985 |
| 2026-09-10 | 5.300 | 5.660 | 5.280 | 5.500 | 5.500 | 10,953 |
| 2026-09-09 | 5.480 | 5.480 | 5.140 | 5.260 | 5.260 | 13,627 |
| 2026-09-08 | 5.040 | 5.480 | 5.040 | 5.480 | 5.480 | 7,159 |
| 2026-09-07 | 5.100 | 5.100 | 5.020 | 5.060 | 5.060 | 5,731 |
| 2026-09-04 | 4.940 | 5.100 | 4.870 | 5.100 | 5.100 | 5,564 |
| 2026-09-03 | 4.990 | 4.990 | 4.860 | 4.910 | 4.910 | 2,508 |
| 2026-09-02 | 4.860 | 5.180 | 4.850 | 4.990 | 4.990 | 6,392 |
| 2026-09-01 | 4.780 | 4.860 | 4.740 | 4.860 | 4.860 | 5,958 |
| 2026-08-31 | 4.430 | 4.730 | 4.330 | 4.730 | 4.730 | 12,853 |
| 2026-08-28 | 4.450 | 4.530 | 4.350 | 4.430 | 4.430 | 11,650 |
| 2026-08-27 | 4.400 | 4.620 | 4.340 | 4.500 | 4.460 | 16,350 |
| 2026-08-26 | 3.900 | 4.410 | 3.900 | 4.280 | 4.242 | 5,689 |
| 2026-08-25 | 3.790 | 3.930 | 3.790 | 3.930 | 3.895 | 488 |
| 2026-08-24 | 3.750 | 3.950 | 3.750 | 3.950 | 3.915 | 1,624 |
| 2026-08-21 | 4.010 | 4.030 | 3.870 | 3.930 | 3.895 | 1,749 |
| 2026-08-20 | 3.800 | 3.980 | 3.800 | 3.920 | 3.885 | 1,095 |
| 2026-08-19 | 3.850 | 3.880 | 3.800 | 3.880 | 3.846 | 5,947 |
| 2026-08-18 | 3.850 | 3.850 | 3.660 | 3.760 | 3.727 | 4,303 |
| 2026-08-17 | 3.700 | 3.800 | 3.650 | 3.730 | 3.697 | 2,418 |
| 2026-08-14 | 3.800 | 3.840 | 3.700 | 3.750 | 3.717 | 5,584 |
| 2026-08-13 | 3.670 | 3.670 | 3.670 | 3.670 | 3.637 | 1 |
| 2026-08-12 | 3.730 | 3.800 | 3.670 | 3.670 | 3.637 | 7,864 |
| 2026-08-11 | 3.690 | 3.770 | 3.580 | 3.610 | 3.578 | 3,944 |
| 2026-08-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.816 | 2 |
| 2026-08-07 | 3.830 | 3.830 | 3.590 | 3.670 | 3.637 | 1,522 |
| 2026-08-06 | 3.610 | 3.610 | 3.540 | 3.540 | 3.509 | 464 |
| 2026-08-05 | 3.590 | 3.710 | 3.590 | 3.710 | 3.677 | 2,494 |
| 2026-08-04 | 3.790 | 3.790 | 3.590 | 3.690 | 3.657 | 1,086 |
| 2026-08-03 | 3.840 | 3.840 | 3.580 | 3.700 | 3.667 | 848 |
| 2026-07-31 | 3.700 | 3.750 | 3.560 | 3.750 | 3.717 | 2,278 |
| 2026-07-30 | 3.530 | 3.660 | 3.530 | 3.660 | 3.628 | 466 |
| 2026-07-29 | 3.540 | 3.540 | 3.540 | 3.540 | 3.509 | 1,213 |
| 2026-07-28 | 3.590 | 3.590 | 3.580 | 3.580 | 3.548 | 2,521 |
| 2026-07-27 | 3.600 | 3.670 | 3.590 | 3.590 | 3.558 | 654 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 0.0400 EUR |
| 2025-08-22 | 0.0400 EUR |
| 2025-04-14 | 0.0400 EUR |
| 2024-04-05 | 0.0400 EUR |
| 2023-04-11 | 1.7900 EUR |
| 2022-04-19 | 1.1000 EUR |
| 2021-04-30 | 0.4600 EUR |
| 2020-08-24 | 0.2800 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.