Cliq Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 6.260 | 6.470 | 6.250 | 6.470 | 6.284 | 2,800 |
| 2024-08-28 | 6.610 | 6.650 | 6.190 | 6.250 | 6.071 | 19,784 |
| 2024-08-27 | 6.580 | 6.600 | 6.550 | 6.580 | 6.391 | 3,471 |
| 2024-08-26 | 6.600 | 6.600 | 6.550 | 6.580 | 6.391 | 1,751 |
| 2024-08-23 | 6.490 | 6.550 | 6.450 | 6.550 | 6.362 | 1,152 |
| 2024-08-22 | 6.430 | 6.510 | 6.350 | 6.350 | 6.168 | 8,222 |
| 2024-08-21 | 6.490 | 6.700 | 6.330 | 6.370 | 6.187 | 16,141 |
| 2024-08-20 | 6.720 | 6.720 | 6.450 | 6.470 | 6.284 | 11,280 |
| 2024-08-19 | 6.680 | 6.740 | 6.620 | 6.710 | 6.517 | 3,080 |
| 2024-08-16 | 6.480 | 6.740 | 6.470 | 6.690 | 6.498 | 3,260 |
| 2024-08-15 | 6.290 | 6.510 | 6.290 | 6.490 | 6.304 | 21,860 |
| 2024-08-14 | 6.500 | 6.510 | 6.200 | 6.200 | 6.022 | 9,855 |
| 2024-08-13 | 6.470 | 6.500 | 6.400 | 6.450 | 6.265 | 6,746 |
| 2024-08-12 | 6.350 | 6.480 | 6.240 | 6.320 | 6.139 | 10,796 |
| 2024-08-09 | 6.290 | 6.750 | 6.280 | 6.480 | 6.294 | 12,851 |
| 2024-08-08 | 6.050 | 6.500 | 5.900 | 6.280 | 6.100 | 14,458 |
| 2024-08-07 | 5.830 | 6.110 | 5.830 | 5.970 | 5.799 | 9,908 |
| 2024-08-06 | 5.510 | 6.080 | 5.510 | 5.670 | 5.507 | 12,087 |
| 2024-08-05 | 5.660 | 5.800 | 5.110 | 5.440 | 5.284 | 34,547 |
| 2024-08-02 | 6.120 | 6.120 | 5.560 | 5.650 | 5.488 | 10,155 |
| 2024-08-01 | 6.220 | 6.280 | 6.000 | 6.120 | 5.944 | 7,428 |
| 2024-07-31 | 6.070 | 6.230 | 6.070 | 6.200 | 6.022 | 2,686 |
| 2024-07-30 | 6.360 | 6.360 | 6.040 | 6.060 | 5.886 | 11,942 |
| 2024-07-29 | 6.050 | 6.310 | 6.020 | 6.300 | 6.119 | 14,707 |
| 2024-07-26 | 5.900 | 6.200 | 5.870 | 5.960 | 5.789 | 12,354 |
| 2024-07-25 | 5.740 | 5.810 | 5.520 | 5.730 | 5.566 | 34,846 |
| 2024-07-24 | 5.740 | 5.930 | 5.740 | 5.800 | 5.634 | 25,355 |
| 2024-07-23 | 6.190 | 6.210 | 5.850 | 5.860 | 5.692 | 17,174 |
| 2024-07-22 | 6.020 | 6.250 | 6.020 | 6.250 | 6.071 | 16,454 |
| 2024-07-19 | 5.780 | 6.130 | 5.750 | 6.100 | 5.925 | 18,743 |
| 2024-07-18 | 5.760 | 5.810 | 5.580 | 5.770 | 5.604 | 30,828 |
| 2024-07-17 | 6.050 | 6.140 | 5.750 | 5.750 | 5.585 | 17,329 |
| 2024-07-16 | 5.780 | 6.150 | 5.630 | 6.050 | 5.876 | 39,899 |
| 2024-07-15 | 5.630 | 5.910 | 5.530 | 5.870 | 5.702 | 38,182 |
| 2024-07-12 | 6.050 | 6.900 | 5.520 | 5.710 | 5.546 | 165,848 |
| 2024-07-11 | 8.220 | 8.360 | 8.000 | 8.310 | 8.071 | 11,876 |
| 2024-07-10 | 7.870 | 8.070 | 7.870 | 8.070 | 7.838 | 2,763 |
| 2024-07-09 | 8.200 | 8.200 | 7.880 | 7.900 | 7.673 | 10,725 |
| 2024-07-08 | 8.110 | 8.170 | 7.900 | 8.110 | 7.877 | 9,690 |
| 2024-07-05 | 7.850 | 8.090 | 7.810 | 8.090 | 7.858 | 17,718 |
| 2024-07-04 | 8.400 | 8.400 | 7.730 | 7.770 | 7.547 | 21,183 |
| 2024-07-03 | 7.300 | 8.480 | 7.300 | 8.140 | 7.906 | 25,002 |
| 2024-07-02 | 7.310 | 7.310 | 7.070 | 7.260 | 7.052 | 19,328 |
| 2024-07-01 | 6.820 | 7.340 | 6.820 | 7.310 | 7.100 | 23,422 |
| 2024-06-28 | 6.760 | 6.920 | 6.760 | 6.760 | 6.566 | 10,436 |
| 2024-06-27 | 6.930 | 6.930 | 6.800 | 6.860 | 6.663 | 10,950 |
| 2024-06-26 | 6.760 | 7.050 | 6.740 | 6.950 | 6.751 | 25,441 |
| 2024-06-25 | 6.590 | 6.830 | 6.580 | 6.770 | 6.576 | 25,262 |
| 2024-06-24 | 6.600 | 6.730 | 6.430 | 6.630 | 6.440 | 17,792 |
| 2024-06-21 | 6.470 | 6.630 | 6.400 | 6.590 | 6.401 | 24,554 |
| 2024-06-20 | 6.730 | 6.940 | 6.410 | 6.470 | 6.284 | 60,954 |
| 2024-06-19 | 6.790 | 6.790 | 6.650 | 6.700 | 6.508 | 17,857 |
| 2024-06-18 | 6.970 | 7.020 | 6.760 | 6.780 | 6.585 | 15,551 |
| 2024-06-17 | 6.950 | 7.130 | 6.920 | 6.960 | 6.760 | 21,760 |
| 2024-06-14 | 7.130 | 7.140 | 6.870 | 6.890 | 6.692 | 27,642 |
| 2024-06-13 | 7.550 | 7.560 | 7.130 | 7.130 | 6.925 | 17,977 |
| 2024-06-12 | 7.790 | 7.840 | 7.420 | 7.550 | 7.333 | 29,837 |
| 2024-06-11 | 7.730 | 7.820 | 7.550 | 7.780 | 7.557 | 15,658 |
| 2024-06-10 | 7.500 | 7.630 | 7.370 | 7.630 | 7.411 | 47,788 |
| 2024-06-07 | 8.030 | 8.100 | 7.760 | 7.760 | 7.537 | 11,544 |
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.