Cliq Digital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	16.540	16.980	16.080	16.640	15.126	33,663
2022-10-11	17.620	17.980	17.040	17.100	15.545	19,908
2022-10-10	18.240	18.440	17.640	17.640	16.036	8,758
2022-10-07	19.220	19.240	18.160	18.300	16.635	12,075
2022-10-06	19.400	19.800	19.240	19.320	17.563	4,854
2022-10-05	19.900	19.920	18.980	19.120	17.381	11,368
2022-10-04	19.980	20.000	19.220	20.000	18.181	19,276
2022-10-03	18.500	19.380	18.360	19.280	17.526	10,328
2022-09-30	18.760	19.120	17.020	18.400	16.726	43,531
2022-09-29	19.640	19.640	18.540	18.780	17.072	10,081
2022-09-28	20.100	20.100	18.980	19.580	17.799	18,386
2022-09-27	20.450	20.900	20.000	20.150	18.317	19,862
2022-09-26	19.680	21.200	19.680	20.250	18.408	12,675
2022-09-23	20.850	20.850	19.220	20.100	18.272	39,791
2022-09-22	22.200	22.650	21.300	21.350	19.408	29,744
2022-09-21	22.450	22.850	22.300	22.850	20.772	4,997
2022-09-20	23.200	23.350	22.300	22.600	20.544	10,757
2022-09-19	22.900	23.500	22.850	23.350	21.226	8,040
2022-09-16	23.650	23.650	22.650	23.200	21.090	18,028
2022-09-15	25.100	25.100	23.650	23.750	21.590	12,258
2022-09-14	24.150	25.150	23.900	24.700	22.453	15,882
2022-09-13	24.900	25.500	23.750	24.300	22.090	27,795
2022-09-12	24.050	25.750	24.050	24.600	22.362	22,270
2022-09-09	23.450	24.150	23.450	23.750	21.590	11,414
2022-09-08	23.900	23.900	22.950	23.500	21.363	18,763
2022-09-07	23.350	23.900	23.300	23.900	21.726	8,632
2022-09-06	24.100	25.100	23.000	23.850	21.681	22,128
2022-09-05	23.400	24.450	23.200	24.200	21.999	23,022
2022-09-02	25.350	25.450	24.350	24.600	22.362	21,770
2022-09-01	26.000	26.050	24.650	25.000	22.726	14,689
2022-08-31	26.250	26.950	25.550	26.050	23.681	10,335
2022-08-30	26.300	26.850	25.900	26.000	23.635	14,860
2022-08-29	26.300	26.300	25.200	26.150	23.771	44,061
2022-08-26	29.900	30.200	26.800	27.200	24.726	56,662
2022-08-25	29.550	30.150	28.700	29.850	27.135	12,372
2022-08-24	29.950	29.950	28.650	29.450	26.771	11,005
2022-08-23	28.600	30.500	28.550	29.700	26.999	16,989
2022-08-22	30.050	30.100	28.600	28.850	26.226	35,795
2022-08-19	30.750	31.100	29.600	30.300	27.544	14,472
2022-08-18	30.700	31.500	30.550	31.250	28.408	10,735
2022-08-17	31.450	31.450	29.800	30.750	27.953	16,874
2022-08-16	31.650	32.050	30.700	31.300	28.453	10,316
2022-08-15	32.450	32.500	31.200	31.700	28.817	21,797
2022-08-12	32.950	33.350	32.000	32.200	29.271	21,553
2022-08-11	33.000	33.500	32.350	32.650	29.680	18,124
2022-08-10	31.200	32.850	31.100	32.650	29.680	15,842
2022-08-09	32.800	32.850	30.900	31.400	28.544	22,497
2022-08-08	32.150	33.600	31.600	32.700	29.726	19,186
2022-08-05	31.700	32.450	31.250	31.700	28.817	21,462
2022-08-04	31.700	32.400	31.050	31.700	28.817	25,170
2022-08-03	30.600	32.350	30.600	31.850	28.953	21,521
2022-08-02	30.150	30.900	28.050	30.700	27.908	24,246
2022-08-01	29.250	31.300	29.250	30.500	27.726	32,965
2022-07-29	27.950	29.400	27.700	29.250	26.589	30,967
2022-07-28	27.000	27.950	26.950	27.850	25.317	21,386
2022-07-27	26.500	27.350	26.450	27.150	24.681	10,303
2022-07-26	27.050	27.050	26.200	26.750	24.317	12,611
2022-07-25	27.600	27.850	26.400	26.500	24.090	10,078
2022-07-22	27.050	27.950	27.050	27.400	24.908	21,440
2022-07-21	26.700	27.800	26.700	27.650	25.135	25,650

← NewerPage 18 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.