Cliq Digital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	7.930	8.050	7.820	8.050	7.819	16,390
2024-06-05	7.990	8.000	7.900	7.930	7.702	10,417
2024-06-04	8.190	8.200	7.890	7.990	7.761	23,500
2024-06-03	8.640	8.640	8.180	8.190	7.955	23,318
2024-05-31	8.630	8.750	8.420	8.440	8.198	18,795
2024-05-30	8.360	8.840	8.310	8.640	8.392	23,509
2024-05-29	8.780	8.810	8.440	8.500	8.256	18,267
2024-05-28	8.880	8.880	8.740	8.780	8.528	19,899
2024-05-27	8.710	8.900	8.700	8.860	8.606	19,306
2024-05-24	9.180	9.180	8.640	8.640	8.392	17,750
2024-05-23	9.150	9.270	9.020	9.070	8.810	25,294
2024-05-22	8.940	9.160	8.890	9.060	8.800	28,080
2024-05-21	9.000	9.100	8.650	8.910	8.654	55,498
2024-05-20	8.890	9.080	8.860	9.000	8.742	26,524
2024-05-17	8.690	8.950	8.640	8.870	8.615	35,938
2024-05-16	9.170	9.200	8.610	8.680	8.431	36,631
2024-05-15	9.390	9.490	9.120	9.220	8.955	48,889
2024-05-14	8.700	9.560	8.600	9.530	9.256	64,908
2024-05-13	9.260	9.590	8.600	8.720	8.470	69,671
2024-05-10	8.820	9.600	8.820	9.360	9.091	75,715
2024-05-09	8.560	8.890	8.290	8.820	8.567	50,597
2024-05-08	8.420	8.750	7.610	8.650	8.402	235,599
2024-05-07	10.900	10.900	8.620	9.030	8.771	319,747
2024-05-06	16.500	16.800	16.300	16.560	16.085	13,842
2024-05-03	16.580	16.680	16.140	16.200	15.735	11,472
2024-05-02	15.980	16.460	15.920	16.320	15.851	13,570
2024-04-30	16.180	16.180	15.860	15.980	15.521	10,373
2024-04-29	16.240	16.440	15.760	16.200	15.735	13,871
2024-04-26	16.020	16.540	15.840	16.220	15.754	33,408
2024-04-25	15.200	16.200	15.200	16.160	15.696	34,497
2024-04-24	15.120	15.800	15.000	15.260	14.822	60,840
2024-04-23	14.860	15.240	14.700	15.120	14.686	24,151
2024-04-22	13.860	14.700	13.860	14.640	14.220	60,331
2024-04-19	13.800	13.900	13.520	13.820	13.423	31,348
2024-04-18	14.200	14.200	13.800	13.800	13.404	28,635
2024-04-17	14.220	14.500	14.200	14.200	13.792	14,022
2024-04-16	14.240	14.440	13.700	14.300	13.889	51,597
2024-04-15	14.860	15.000	14.600	14.680	14.259	22,389
2024-04-12	15.300	15.460	14.700	15.000	14.569	15,944
2024-04-11	15.060	15.520	14.960	15.300	14.861	13,140
2024-04-10	15.300	15.500	14.980	15.060	14.628	36,950
2024-04-09	15.760	15.760	15.160	15.180	14.744	20,351
2024-04-08	15.640	15.860	15.640	15.760	15.308	9,163
2024-04-05	15.920	16.000	15.340	15.600	15.152	9,629
2024-04-04	16.060	16.440	15.800	15.880	15.385	23,949
2024-04-03	15.540	16.160	15.400	16.160	15.657	20,025
2024-04-02	15.980	16.300	15.600	15.620	15.133	27,991
2024-03-28	16.160	16.180	15.820	15.940	15.443	24,997
2024-03-27	16.360	16.680	15.880	16.020	15.521	31,096
2024-03-26	16.620	16.680	16.180	16.320	15.812	23,954
2024-03-25	16.320	16.680	16.120	16.180	15.676	29,058
2024-03-22	17.200	17.200	16.340	16.540	16.025	16,469
2024-03-21	17.100	17.480	17.040	17.140	16.606	11,824
2024-03-20	17.180	17.180	16.760	17.080	16.548	18,273
2024-03-19	17.500	17.560	17.060	17.220	16.684	16,673
2024-03-18	17.500	17.700	17.360	17.500	16.955	14,198
2024-03-15	17.620	17.900	17.100	17.320	16.780	14,160
2024-03-14	17.720	17.800	17.400	17.540	16.994	20,322
2024-03-13	18.200	18.280	17.800	17.900	17.342	16,542
2024-03-12	17.920	18.340	17.900	18.200	17.633	23,074

← NewerPage 11 of 22 · 1,272 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.