Cliq Digital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	26.250	27.300	26.050	26.550	24.135	18,171
2022-07-19	26.300	26.750	26.000	26.500	24.090	12,240
2022-07-18	26.850	27.400	26.250	26.350	23.953	9,010
2022-07-15	26.050	27.400	25.650	27.100	24.635	14,634
2022-07-14	26.350	26.450	25.500	25.800	23.453	8,569
2022-07-13	27.300	27.300	24.750	26.150	23.771	14,013
2022-07-12	27.350	27.450	26.150	27.050	24.590	12,389
2022-07-11	27.250	27.950	27.100	27.100	24.635	9,329
2022-07-08	25.400	26.750	25.400	26.750	24.317	18,064
2022-07-07	25.850	26.250	25.400	25.750	23.408	24,237
2022-07-06	25.600	25.800	25.100	25.600	23.271	20,552
2022-07-05	27.950	28.300	25.200	25.650	23.317	42,310
2022-07-04	27.550	28.000	27.150	27.750	25.226	11,106
2022-07-01	27.250	27.750	26.700	27.300	24.817	11,111
2022-06-30	27.400	27.400	25.650	27.100	24.635	29,538
2022-06-29	26.650	27.800	26.250	27.650	25.135	11,041
2022-06-28	27.500	28.000	26.650	26.850	24.408	14,675
2022-06-27	27.300	28.350	27.000	27.600	25.090	35,579
2022-06-24	26.250	27.200	25.750	26.950	24.499	21,954
2022-06-23	25.750	26.300	25.000	26.050	23.681	24,057
2022-06-22	24.900	25.800	24.000	25.800	23.453	13,838
2022-06-21	23.850	25.250	23.850	24.850	22.590	12,721
2022-06-20	24.500	24.650	23.900	24.150	21.953	6,400
2022-06-17	23.350	24.250	22.850	23.950	21.772	10,461
2022-06-16	24.500	24.800	23.000	23.200	21.090	20,296
2022-06-15	22.550	25.450	22.000	24.650	22.408	36,756
2022-06-14	22.800	22.800	21.600	22.400	20.363	21,673
2022-06-13	25.250	25.500	21.700	21.900	19.908	38,189
2022-06-10	26.100	26.100	25.300	25.400	23.090	17,448
2022-06-09	25.900	26.350	25.450	25.550	23.226	16,642
2022-06-08	25.850	26.400	25.850	25.900	23.544	5,115
2022-06-07	25.350	26.300	25.150	25.950	23.590	10,758
2022-06-06	25.150	25.350	24.850	25.200	22.908	4,859
2022-06-03	25.150	25.150	24.750	24.800	22.544	2,979
2022-06-02	24.550	24.950	24.500	24.550	22.317	2,935
2022-06-01	25.000	25.350	24.400	24.550	22.317	7,908
2022-05-31	24.900	25.250	24.450	24.700	22.453	10,202
2022-05-30	24.000	25.300	24.000	24.400	22.181	9,278
2022-05-27	23.900	24.700	23.550	23.950	21.772	10,296
2022-05-26	23.700	24.150	23.500	23.600	21.453	3,035
2022-05-25	23.800	23.900	22.600	23.500	21.363	7,154
2022-05-24	23.600	24.500	23.500	23.550	21.408	20,117
2022-05-23	22.950	23.900	22.800	23.700	21.544	14,232
2022-05-20	22.950	23.400	22.450	22.550	20.499	5,849
2022-05-19	21.900	22.700	21.600	22.550	20.499	14,267
2022-05-18	23.150	23.200	21.950	22.000	19.999	6,829
2022-05-17	23.200	23.750	23.150	23.400	21.272	8,748
2022-05-16	23.100	24.000	23.000	23.200	21.090	13,158
2022-05-13	22.300	23.250	22.300	22.750	20.681	12,565
2022-05-12	21.850	22.350	21.150	22.200	20.181	22,791
2022-05-11	22.050	22.600	21.850	22.450	20.408	17,968
2022-05-10	22.150	22.650	21.850	21.850	19.863	29,505
2022-05-09	24.000	24.100	22.150	22.150	20.135	27,452
2022-05-06	25.050	25.200	23.850	24.400	22.181	17,613
2022-05-05	27.800	27.800	25.050	25.200	22.908	23,360
2022-05-04	25.450	28.350	24.850	27.600	25.090	57,089
2022-05-03	24.300	25.400	24.150	24.900	22.635	22,637
2022-05-02	24.900	24.900	23.200	23.500	21.363	19,335
2022-04-29	24.500	25.150	24.350	24.650	22.408	10,953
2022-04-28	24.200	24.900	23.900	24.550	22.317	28,506

← NewerPage 19 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.