Cliq Digital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	28.700	30.000	28.450	29.400	26.726	15,929
2023-03-29	28.300	28.650	28.000	28.400	25.817	6,549
2023-03-28	28.800	28.800	28.000	28.200	25.635	6,058
2023-03-27	28.750	28.800	27.700	28.500	25.908	11,972
2023-03-24	28.600	28.600	27.600	28.200	25.635	9,906
2023-03-23	28.150	29.200	28.100	28.700	26.090	8,061
2023-03-22	28.750	28.850	28.050	28.150	25.590	4,459
2023-03-21	27.900	29.250	27.900	28.750	26.135	6,687
2023-03-20	28.050	28.650	27.450	28.050	25.499	7,783
2023-03-17	29.000	29.550	28.250	28.500	25.908	10,709
2023-03-16	28.550	29.250	28.000	29.000	26.362	14,498
2023-03-15	29.400	29.400	27.250	28.100	25.544	20,868
2023-03-14	28.700	29.650	28.350	29.000	26.362	15,867
2023-03-13	29.350	29.500	27.750	28.550	25.953	29,882
2023-03-10	29.600	30.000	29.150	29.650	26.953	22,231
2023-03-09	29.750	30.000	29.400	29.950	27.226	12,426
2023-03-08	29.750	30.000	29.300	29.950	27.226	13,619
2023-03-07	29.550	30.000	29.300	29.750	27.044	12,051
2023-03-06	29.850	30.300	29.100	29.700	26.999	12,358
2023-03-03	30.750	30.750	29.400	29.900	27.180	19,089
2023-03-02	29.250	30.850	28.950	30.500	27.726	26,299
2023-03-01	28.500	29.750	28.500	29.350	26.680	22,393
2023-02-28	27.350	28.700	27.350	28.350	25.771	15,010
2023-02-27	27.200	27.750	27.050	27.550	25.044	20,575
2023-02-24	28.200	28.350	26.900	27.200	24.726	16,214
2023-02-23	27.950	28.600	27.550	27.700	25.180	16,464
2023-02-22	28.550	28.550	25.800	27.850	25.317	43,161
2023-02-21	31.400	31.950	28.400	28.550	25.953	24,962
2023-02-20	29.500	31.950	29.400	30.800	27.999	34,040
2023-02-17	29.000	29.800	28.400	29.500	26.817	11,173
2023-02-16	29.300	29.950	28.050	29.350	26.680	15,587
2023-02-15	28.600	29.500	28.500	29.200	26.544	7,057
2023-02-14	29.250	29.300	28.550	28.600	25.999	13,789
2023-02-13	28.850	29.500	28.850	29.400	26.726	5,543
2023-02-10	29.600	29.600	28.350	28.900	26.271	14,358
2023-02-09	29.500	30.000	29.500	29.700	26.999	8,295
2023-02-08	29.750	30.000	29.450	29.500	26.817	15,631
2023-02-07	30.400	30.500	29.550	29.700	26.999	9,463
2023-02-06	30.600	30.950	29.900	30.800	27.999	19,669
2023-02-03	30.400	30.900	29.200	30.750	27.953	22,854
2023-02-02	29.950	31.000	29.750	30.950	28.135	29,144
2023-02-01	29.350	30.500	29.250	29.700	26.999	19,683
2023-01-31	28.550	29.700	28.000	29.300	26.635	23,477
2023-01-30	28.850	29.100	28.200	28.900	26.271	8,627
2023-01-27	28.050	29.050	27.950	28.650	26.044	8,342
2023-01-26	27.850	28.550	27.500	27.800	25.271	11,057
2023-01-25	28.400	28.400	27.300	27.450	24.953	7,466
2023-01-24	28.400	28.850	28.250	28.500	25.908	8,090
2023-01-23	27.650	28.800	27.600	28.450	25.862	8,962
2023-01-20	27.000	27.600	26.500	27.600	25.090	5,770
2023-01-19	27.750	27.900	26.500	26.850	24.408	13,573
2023-01-18	27.800	28.400	27.750	27.950	25.408	5,420
2023-01-17	27.950	28.450	27.700	27.750	25.226	14,289
2023-01-16	27.800	28.400	27.400	27.950	25.408	13,537
2023-01-13	27.850	28.300	27.500	27.800	25.271	9,420
2023-01-12	27.700	28.400	27.200	27.450	24.953	17,372
2023-01-11	26.900	27.900	26.750	27.600	25.090	17,966
2023-01-10	26.650	27.000	26.400	26.750	24.317	4,158
2023-01-09	26.350	27.000	26.300	26.800	24.362	10,389
2023-01-06	26.500	26.500	25.300	26.150	23.771	4,213

← NewerPage 16 of 22 · 1,276 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.