Cliq Digital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	21.500	21.500	21.000	21.000	20.346	10,095
2023-12-12	21.500	21.500	21.000	21.350	20.685	5,544
2023-12-11	21.650	21.800	21.050	21.400	20.733	13,663
2023-12-08	20.900	22.150	20.900	21.650	20.975	26,022
2023-12-07	21.200	21.200	20.450	21.050	20.394	20,334
2023-12-06	20.500	21.500	20.500	21.350	20.685	21,957
2023-12-05	20.900	20.900	19.960	20.500	19.861	20,274
2023-12-04	20.200	21.500	20.200	20.700	20.055	26,926
2023-12-01	18.960	20.550	18.820	20.300	19.668	52,281
2023-11-30	18.200	19.000	18.200	18.760	18.176	20,391
2023-11-29	17.800	19.000	17.800	18.540	17.962	7,857
2023-11-28	18.400	18.400	17.540	17.800	17.245	22,144
2023-11-27	18.740	19.080	18.220	18.460	17.885	16,447
2023-11-24	18.000	18.760	17.940	18.540	17.962	17,070
2023-11-23	17.500	18.600	17.480	18.200	17.633	40,019
2023-11-22	17.200	17.780	17.160	17.460	16.916	6,063
2023-11-21	17.660	17.800	17.120	17.160	16.625	12,996
2023-11-20	17.560	17.600	16.900	17.460	16.916	14,603
2023-11-17	17.320	17.940	17.060	17.300	16.761	10,279
2023-11-16	17.680	18.060	17.080	17.140	16.606	28,981
2023-11-15	16.480	17.700	16.380	17.660	17.110	28,652
2023-11-14	15.600	16.560	15.600	16.500	15.986	26,109
2023-11-13	15.140	15.820	15.100	15.620	15.133	8,525
2023-11-10	15.980	15.980	14.980	15.160	14.688	17,159
2023-11-09	15.500	15.720	13.040	15.500	15.017	85,729
2023-11-08	15.800	16.000	15.360	15.360	14.881	74,602
2023-11-07	17.260	17.300	15.540	16.140	15.637	74,964
2023-11-06	17.980	18.280	17.160	17.160	16.625	44,566
2023-11-03	17.400	18.000	17.000	18.000	17.439	34,254
2023-11-02	17.820	18.000	17.240	17.320	16.780	35,740
2023-11-01	17.440	17.840	16.820	16.900	16.373	25,063
2023-10-31	16.880	17.860	16.220	17.400	16.858	13,580
2023-10-30	17.560	17.920	15.560	16.300	15.792	48,313
2023-10-27	17.880	18.000	17.600	17.900	17.342	10,310
2023-10-26	17.420	17.800	17.200	17.500	16.955	9,550
2023-10-25	18.000	18.000	17.300	17.560	17.013	8,696
2023-10-24	17.060	18.000	17.040	17.520	16.974	9,502
2023-10-23	17.200	17.400	16.740	17.400	16.858	8,866
2023-10-20	17.780	17.820	17.000	17.000	16.470	29,860
2023-10-19	17.920	18.020	17.720	17.960	17.400	5,281
2023-10-18	17.980	18.040	17.620	17.700	17.149	12,863
2023-10-17	18.300	18.360	17.680	17.940	17.381	7,544
2023-10-16	17.920	18.120	17.520	17.860	17.304	12,842
2023-10-13	17.980	18.100	17.660	17.940	17.381	9,197
2023-10-12	18.540	18.540	17.860	17.960	17.400	16,168
2023-10-11	19.000	19.000	18.200	18.240	17.672	10,942
2023-10-10	18.400	19.020	18.120	18.740	18.156	10,779
2023-10-09	18.000	18.300	17.800	18.260	17.691	4,804
2023-10-06	18.000	18.540	17.640	18.100	17.536	11,280
2023-10-05	17.900	18.060	17.580	17.800	17.245	3,654
2023-10-04	17.580	18.160	17.380	17.500	16.955	10,031
2023-10-03	17.520	17.980	17.320	17.540	16.994	13,014
2023-10-02	19.100	19.100	17.420	17.680	17.129	21,090
2023-09-29	17.920	19.280	17.880	18.760	18.176	19,718
2023-09-28	18.500	18.520	17.220	17.700	17.149	9,473
2023-09-27	18.800	18.878	18.236	18.454	17.879	12,289
2023-09-26	19.700	19.700	18.220	18.352	17.780	22,834
2023-09-21	20.200	20.500	20.200	20.350	19.716	2,726
2023-09-20	19.120	20.200	19.080	19.980	19.358	16,939
2023-09-19	19.400	19.400	19.000	19.080	18.486	6,522

← NewerPage 13 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.