Cliq Digital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	26.350	26.350	25.650	25.650	23.317	6,430
2023-01-04	26.400	26.900	25.900	26.450	24.044	18,749
2023-01-03	25.700	26.900	25.700	26.350	23.953	8,781
2023-01-02	25.300	25.750	25.050	25.500	23.181	4,557
2022-12-30	25.700	25.700	25.100	25.200	22.908	2,068
2022-12-29	25.000	25.700	24.600	25.650	23.317	8,026
2022-12-28	25.200	25.700	24.800	25.200	22.908	8,066
2022-12-27	25.000	25.700	24.700	24.950	22.681	11,083
2022-12-23	24.950	25.400	24.700	25.150	22.862	4,916
2022-12-22	25.800	26.250	24.650	24.650	22.408	5,990
2022-12-21	25.000	26.200	24.650	25.750	23.408	9,182
2022-12-20	24.350	25.450	24.300	24.900	22.635	8,991
2022-12-19	24.700	25.050	24.100	24.700	22.453	9,805
2022-12-16	24.250	25.050	24.000	24.750	22.499	9,135
2022-12-15	25.750	25.800	24.000	24.200	21.999	14,259
2022-12-14	26.250	26.600	25.950	25.950	23.590	6,388
2022-12-13	25.100	27.100	24.700	26.500	24.090	14,972
2022-12-12	25.700	26.300	25.150	25.250	22.953	17,563
2022-12-09	26.300	26.550	25.700	25.800	23.453	8,897
2022-12-08	26.650	26.700	26.150	26.250	23.862	4,249
2022-12-07	27.150	27.150	26.400	26.650	24.226	9,742
2022-12-06	27.200	27.450	26.650	27.250	24.771	10,252
2022-12-05	26.350	27.600	26.350	26.950	24.499	12,442
2022-12-02	27.250	27.250	26.200	26.450	24.044	6,706
2022-12-01	26.150	27.650	26.150	27.000	24.544	16,117
2022-11-30	25.800	26.200	25.650	25.900	23.544	6,090
2022-11-29	25.600	26.400	25.600	25.800	23.453	5,498
2022-11-28	26.200	26.250	25.600	26.150	23.771	6,640
2022-11-25	25.750	26.200	25.600	26.000	23.635	5,154
2022-11-24	25.750	26.550	25.550	26.050	23.681	11,552
2022-11-23	25.850	25.850	25.150	25.750	23.408	6,899
2022-11-22	26.000	26.150	25.350	25.900	23.544	6,380
2022-11-21	25.550	26.100	24.750	25.650	23.317	10,174
2022-11-18	25.100	26.200	24.500	25.350	23.044	21,826
2022-11-17	26.000	26.100	25.100	25.250	22.953	7,810
2022-11-16	27.050	27.550	25.250	25.850	23.499	18,253
2022-11-15	27.450	27.700	26.350	27.050	24.590	19,350
2022-11-14	26.500	27.750	25.950	27.150	24.681	22,555
2022-11-11	26.050	26.500	25.250	26.500	24.090	34,029
2022-11-10	23.750	26.050	23.650	25.800	23.453	31,540
2022-11-09	23.400	24.350	22.350	23.800	21.635	33,004
2022-11-08	22.050	23.450	22.000	23.150	21.044	24,742
2022-11-07	22.000	22.650	21.150	21.800	19.817	25,366
2022-11-04	22.700	22.700	21.050	21.900	19.908	37,284
2022-11-03	22.400	22.950	21.650	22.550	20.499	29,596
2022-11-02	21.300	21.950	20.950	21.950	19.953	29,213
2022-11-01	21.200	21.500	20.800	21.100	19.181	24,731
2022-10-31	19.940	21.500	19.580	21.000	19.090	44,015
2022-10-28	19.620	19.840	19.020	19.640	17.854	19,476
2022-10-27	18.920	19.700	18.600	19.600	17.817	15,908
2022-10-26	18.920	19.500	18.620	18.800	17.090	10,387
2022-10-25	19.040	19.080	17.980	18.820	17.108	27,840
2022-10-24	18.080	19.500	18.080	19.160	17.417	17,718
2022-10-21	18.020	18.020	17.560	17.700	16.090	5,742
2022-10-20	17.380	18.460	17.160	18.200	16.545	19,435
2022-10-19	18.720	18.740	17.480	17.680	16.072	22,558
2022-10-18	18.080	19.500	18.080	18.800	17.090	16,199
2022-10-17	17.540	18.260	17.120	18.080	16.436	13,091
2022-10-14	17.120	17.780	17.000	17.660	16.054	20,639
2022-10-13	16.480	16.980	15.920	16.820	15.290	24,271

← NewerPage 17 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.