Cliq Digital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	19.700	19.960	19.340	19.420	18.815	12,876
2023-09-15	20.150	20.400	19.700	19.720	19.106	6,473
2023-09-14	19.600	20.100	19.500	19.940	19.319	7,989
2023-09-13	19.500	19.760	19.440	19.700	19.086	10,536
2023-09-12	19.920	19.920	19.440	19.500	18.892	11,425
2023-09-11	20.050	20.450	19.960	19.980	19.358	10,651
2023-09-08	19.640	20.250	19.540	19.940	19.319	6,327
2023-09-07	20.050	20.100	19.620	19.780	19.164	5,272
2023-09-06	20.000	20.300	19.780	20.150	19.522	9,290
2023-09-05	19.960	20.350	19.920	20.150	19.522	10,123
2023-09-04	19.920	20.300	19.500	20.050	19.425	29,682
2023-09-01	20.050	20.500	19.580	19.880	19.261	21,489
2023-08-31	20.250	20.600	19.800	20.000	19.377	18,618
2023-08-30	20.650	20.650	20.000	20.250	19.619	8,955
2023-08-29	19.900	20.900	19.860	20.650	20.007	18,120
2023-08-28	19.740	19.820	19.160	19.820	19.202	35,404
2023-08-25	19.840	20.300	19.620	19.720	19.106	35,160
2023-08-24	20.150	21.350	19.820	19.840	19.222	35,003
2023-08-23	20.800	21.150	20.150	20.250	19.619	13,224
2023-08-22	20.350	20.900	20.350	20.750	20.104	23,397
2023-08-21	20.250	20.850	20.250	20.300	19.668	12,869
2023-08-18	20.650	20.700	19.980	20.350	19.716	19,337
2023-08-17	21.100	21.250	20.600	20.750	20.104	13,260
2023-08-16	20.700	21.250	20.700	21.000	20.346	19,296
2023-08-15	21.200	21.350	20.650	20.750	20.104	17,584
2023-08-14	20.850	21.750	20.800	21.050	20.394	28,967
2023-08-11	21.500	21.650	20.850	20.900	20.249	25,843
2023-08-10	22.350	22.450	21.600	21.650	20.975	29,331
2023-08-09	21.750	22.350	21.550	21.700	21.024	24,112
2023-08-08	22.500	22.600	21.250	21.600	20.927	46,948
2023-08-07	23.350	23.600	22.200	22.450	21.751	40,074
2023-08-04	25.550	25.650	23.250	23.350	22.623	32,987
2023-08-03	24.300	25.500	23.650	25.500	24.706	47,164
2023-08-02	24.350	25.050	24.100	24.550	23.785	17,762
2023-08-01	24.850	25.050	24.250	24.400	23.640	11,268
2023-07-31	24.650	25.100	24.300	24.750	23.979	21,897
2023-07-28	24.250	24.650	23.950	24.650	23.882	20,887
2023-07-27	23.500	24.250	23.500	24.050	23.301	17,708
2023-07-26	23.950	24.000	23.400	23.400	22.671	8,683
2023-07-25	23.600	24.100	23.400	23.750	23.010	11,550
2023-07-24	23.750	24.000	23.350	23.950	23.204	12,857
2023-07-21	24.350	24.350	23.650	23.750	23.010	13,920
2023-07-20	23.900	24.450	23.450	24.300	23.543	25,047
2023-07-19	24.350	24.650	23.650	23.700	22.962	25,171
2023-07-18	23.900	24.400	23.800	24.100	23.349	9,502
2023-07-17	24.000	24.000	23.500	24.000	23.252	12,576
2023-07-14	24.100	24.300	23.800	24.200	23.446	21,277
2023-07-13	24.050	24.200	23.800	24.150	23.398	14,951
2023-07-12	23.950	24.400	23.850	24.350	23.591	25,765
2023-07-11	23.700	24.200	23.650	23.900	23.155	8,013
2023-07-10	23.500	23.950	23.400	23.600	22.865	8,070
2023-07-07	23.300	23.550	22.900	23.550	22.816	12,276
2023-07-06	23.850	24.200	23.100	23.250	22.526	16,813
2023-07-05	24.200	24.250	23.600	23.950	23.204	5,731
2023-07-04	24.650	24.700	23.850	24.200	23.446	14,183
2023-07-03	25.250	25.300	24.500	24.500	23.737	9,692
2023-06-30	24.100	25.150	24.100	24.900	24.124	9,650
2023-06-29	24.850	24.950	24.350	24.400	23.640	5,318
2023-06-28	24.350	24.800	24.000	24.800	24.027	13,249
2023-06-27	24.100	24.250	23.750	24.200	23.446	6,189

← NewerPage 14 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.