Cliq Digital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	23.800	24.350	23.400	24.100	23.349	13,667
2023-06-23	24.350	24.350	23.600	23.750	23.010	8,470
2023-06-22	23.850	24.400	23.750	24.250	23.494	13,808
2023-06-21	24.650	24.950	24.100	24.100	23.349	8,887
2023-06-20	25.500	25.500	24.200	24.600	23.834	16,051
2023-06-19	24.700	25.750	24.700	25.300	24.512	13,351
2023-06-16	24.100	24.900	23.750	24.750	23.979	18,349
2023-06-15	23.800	23.950	23.400	23.950	23.204	15,699
2023-06-14	23.700	23.800	23.400	23.700	22.962	15,594
2023-06-13	24.000	24.400	23.550	23.600	22.865	14,234
2023-06-12	23.400	23.800	23.150	23.800	23.058	9,540
2023-06-09	23.150	23.550	22.900	23.150	22.429	13,697
2023-06-08	23.600	23.600	22.900	23.150	22.429	17,100
2023-06-07	23.200	24.200	23.050	23.750	23.010	14,546
2023-06-06	23.950	24.000	22.500	23.050	22.332	26,420
2023-06-05	24.800	24.900	23.850	24.050	23.301	20,253
2023-06-02	24.900	24.900	24.600	24.700	23.930	2,846
2023-06-01	24.200	24.650	23.900	24.400	23.640	9,555
2023-05-31	24.250	24.600	24.000	24.000	23.252	10,535
2023-05-30	24.750	25.000	24.250	24.600	23.834	16,075
2023-05-29	25.050	25.350	24.550	24.700	23.930	7,444
2023-05-26	24.550	25.100	24.550	24.900	24.124	10,990
2023-05-25	25.350	25.550	24.500	24.650	23.882	24,810
2023-05-24	25.900	26.100	25.100	25.650	24.851	9,009
2023-05-23	26.950	26.950	25.600	25.900	25.093	10,081
2023-05-22	27.050	27.500	26.800	27.100	26.256	9,602
2023-05-19	26.850	27.800	26.600	27.400	26.546	10,703
2023-05-18	27.700	27.700	27.050	27.250	26.401	4,925
2023-05-17	27.650	28.300	27.300	27.500	26.643	7,984
2023-05-16	28.350	28.350	27.650	27.750	26.885	8,464
2023-05-15	27.100	28.750	27.050	28.250	27.370	19,610
2023-05-12	27.600	27.700	26.950	27.300	26.449	10,315
2023-05-11	25.600	27.750	25.600	27.550	26.692	18,160
2023-05-10	26.250	26.300	25.350	26.000	25.190	16,127
2023-05-09	26.000	26.300	25.500	26.150	25.335	31,306
2023-05-08	25.450	26.450	25.400	25.950	25.141	24,332
2023-05-05	26.950	27.300	25.000	25.250	24.463	19,507
2023-05-04	27.000	27.600	26.250	26.650	25.820	26,682
2023-05-03	25.100	26.000	25.000	26.000	25.190	11,678
2023-05-02	25.600	25.700	25.050	25.100	24.318	14,084
2023-04-28	24.200	25.850	23.800	25.450	24.657	18,639
2023-04-27	23.400	23.850	22.900	23.600	22.865	17,623
2023-04-26	24.600	24.600	22.800	23.400	22.671	18,886
2023-04-25	24.950	25.000	24.100	24.800	24.027	25,342
2023-04-24	26.500	26.700	25.000	25.100	24.318	29,244
2023-04-21	28.000	28.000	26.050	26.650	25.820	43,235
2023-04-20	28.500	28.500	28.050	28.450	27.564	5,446
2023-04-19	29.350	29.350	28.300	28.550	27.660	15,556
2023-04-18	28.500	29.450	28.500	29.100	28.193	35,914
2023-04-17	28.900	29.550	28.400	28.600	27.709	9,421
2023-04-14	28.450	29.850	28.400	28.900	28.000	15,200
2023-04-13	28.550	29.300	28.250	28.300	27.418	14,869
2023-04-12	28.550	29.400	28.550	29.000	28.096	7,034
2023-04-11	28.250	29.100	28.000	29.000	28.096	21,552
2023-04-06	30.000	30.200	29.200	30.000	27.271	15,068
2023-04-05	29.700	30.200	29.450	29.900	27.180	14,947
2023-04-04	29.100	29.800	29.050	29.600	26.908	12,588
2023-04-03	29.200	29.700	28.750	29.150	26.499	13,129
2023-03-31	29.550	29.650	28.900	29.300	26.635	7,717
2023-03-30	28.700	30.000	28.450	29.400	26.726	15,929

← NewerPage 15 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.