Cliq Digital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	18.220	18.640	18.060	18.220	17.652	22,544
2024-03-08	18.300	18.460	18.200	18.240	17.672	10,597
2024-03-07	18.420	18.700	18.060	18.300	17.730	20,049
2024-03-06	18.440	18.700	18.180	18.420	17.846	16,643
2024-03-05	18.000	18.520	17.880	18.180	17.614	17,338
2024-03-04	17.960	17.960	17.460	17.780	17.226	30,615
2024-03-01	19.000	19.000	17.740	17.880	17.323	22,797
2024-02-29	18.080	18.900	17.820	18.660	18.079	43,938
2024-02-28	17.480	18.100	16.960	18.100	17.536	54,430
2024-02-27	17.000	17.400	16.700	17.380	16.839	25,593
2024-02-26	17.020	17.200	16.600	17.060	16.528	43,532
2024-02-23	17.100	17.420	16.580	17.300	16.761	59,178
2024-02-22	17.200	17.840	15.840	17.360	16.819	120,691
2024-02-21	19.580	19.660	17.000	17.220	16.684	66,600
2024-02-20	19.540	20.150	19.180	19.840	19.222	59,535
2024-02-19	19.300	19.660	19.040	19.420	18.815	17,420
2024-02-16	19.040	19.560	19.040	19.360	18.757	10,830
2024-02-15	19.300	19.300	18.720	18.900	18.311	12,353
2024-02-14	19.260	19.400	18.820	19.040	18.447	13,937
2024-02-13	19.640	19.760	19.280	19.280	18.679	12,428
2024-02-12	19.980	20.250	19.440	19.760	19.144	19,484
2024-02-09	19.380	20.300	19.200	19.940	19.319	21,511
2024-02-08	18.640	19.660	18.640	19.260	18.660	23,429
2024-02-07	18.280	18.880	18.000	18.600	18.021	28,445
2024-02-06	18.100	18.380	17.300	18.100	17.536	46,187
2024-02-05	19.200	19.380	17.760	18.000	17.439	53,781
2024-02-02	19.300	19.480	18.540	19.020	18.427	54,154
2024-02-01	19.320	19.400	18.400	19.040	18.447	53,898
2024-01-31	22.100	22.100	19.280	19.300	18.699	78,103
2024-01-30	22.650	22.700	22.350	22.450	21.751	9,755
2024-01-29	22.200	22.800	21.900	22.600	21.896	12,054
2024-01-26	21.900	22.400	21.600	22.250	21.557	11,778
2024-01-25	21.850	22.000	21.400	21.800	21.121	13,699
2024-01-24	22.050	22.350	21.700	22.000	21.315	32,100
2024-01-23	21.900	22.400	21.700	21.900	21.218	18,724
2024-01-22	21.600	22.150	21.500	21.950	21.266	34,218
2024-01-19	22.050	22.300	20.900	21.250	20.588	23,739
2024-01-18	22.150	22.500	21.650	21.950	21.266	22,802
2024-01-17	22.550	22.600	21.850	22.150	21.460	16,981
2024-01-16	21.850	22.800	21.600	22.600	21.896	35,595
2024-01-15	22.250	22.250	21.500	21.800	21.121	17,413
2024-01-12	21.450	22.350	21.400	22.150	21.460	34,672
2024-01-11	21.450	21.750	21.100	21.150	20.491	37,412
2024-01-10	21.000	21.300	20.700	21.300	20.636	9,827
2024-01-09	20.950	21.000	20.450	21.000	20.346	12,927
2024-01-08	20.550	21.050	19.840	20.600	19.958	17,319
2024-01-05	20.400	20.400	19.640	19.960	19.338	16,650
2024-01-04	19.820	20.700	19.820	20.600	19.958	15,387
2024-01-03	20.050	20.050	18.760	19.700	19.086	45,279
2024-01-02	19.960	20.350	19.740	19.820	19.202	22,089
2023-12-29	19.560	19.960	19.400	19.880	19.261	6,552
2023-12-28	20.050	20.150	19.340	19.500	18.892	22,839
2023-12-27	19.120	20.150	18.900	19.840	19.222	53,512
2023-12-22	18.880	19.200	18.420	19.080	18.486	22,098
2023-12-21	19.500	19.520	18.980	19.200	18.602	27,731
2023-12-20	20.550	20.550	19.320	19.700	19.086	30,381
2023-12-19	20.500	20.750	20.050	20.400	19.764	11,826
2023-12-18	20.950	21.100	20.150	20.450	19.813	23,668
2023-12-15	21.450	21.450	20.800	21.100	20.443	21,750
2023-12-14	21.350	21.750	21.000	21.150	20.491	28,737

← NewerPage 12 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.