Cliq Digital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	25.500	25.650	24.250	24.300	22.090	20,382
2022-04-26	26.650	26.850	25.650	25.850	23.499	17,319
2022-04-25	27.050	27.050	25.850	26.700	24.271	27,692
2022-04-22	27.750	27.800	27.050	27.200	24.726	18,787
2022-04-21	28.200	28.400	27.500	28.000	25.453	30,158
2022-04-20	27.900	28.750	27.550	28.400	25.817	36,049
2022-04-19	26.800	27.900	26.700	27.450	24.953	26,002
2022-04-14	26.400	26.750	26.000	26.750	23.342	19,425
2022-04-13	25.400	26.700	25.250	25.900	22.601	27,987
2022-04-12	25.400	25.600	25.000	25.400	22.164	13,703
2022-04-11	25.300	25.600	24.850	25.350	22.121	26,204
2022-04-08	26.500	26.500	25.250	25.250	22.034	19,190
2022-04-07	25.250	26.900	25.200	26.050	22.732	28,061
2022-04-06	27.100	27.350	25.400	25.400	22.164	25,251
2022-04-05	27.250	27.800	26.700	26.850	23.430	21,071
2022-04-04	26.600	27.200	26.150	27.050	23.604	16,546
2022-04-01	26.000	26.700	25.950	26.350	22.993	14,232
2022-03-31	26.500	26.850	26.000	26.250	22.906	17,607
2022-03-30	26.950	26.950	26.050	26.200	22.863	15,983
2022-03-29	25.550	27.050	25.550	27.050	23.604	37,743
2022-03-28	24.000	25.700	23.950	25.100	21.903	27,500
2022-03-25	24.450	26.250	24.400	24.950	21.772	37,823
2022-03-24	24.200	24.700	24.100	24.250	21.161	22,415
2022-03-23	25.300	26.000	24.400	24.400	21.292	34,902
2022-03-22	24.900	25.350	24.200	25.350	22.121	22,184
2022-03-21	24.200	24.850	23.850	24.750	21.597	19,364
2022-03-18	25.000	25.000	23.800	24.000	20.943	26,646
2022-03-17	23.800	24.950	23.750	24.650	21.510	46,015
2022-03-16	22.500	23.750	22.500	23.750	20.725	46,971
2022-03-15	22.350	22.700	21.550	22.100	19.285	15,821
2022-03-14	21.400	22.350	21.250	22.250	19.416	18,935
2022-03-11	20.750	21.600	20.500	21.250	18.543	47,233
2022-03-10	21.750	21.950	20.700	20.850	18.194	21,132
2022-03-09	20.550	22.000	20.500	21.750	18.979	40,456
2022-03-08	19.420	20.650	19.060	20.050	17.496	49,636
2022-03-07	19.020	20.600	18.080	19.900	17.365	37,651
2022-03-04	20.600	20.600	19.500	19.520	17.033	37,409
2022-03-03	19.820	21.150	19.700	20.300	17.714	34,552
2022-03-02	20.100	20.350	19.320	19.720	17.208	60,367
2022-03-01	22.250	22.250	19.860	20.000	17.452	77,126
2022-02-28	19.920	20.450	19.620	20.250	17.670	43,497
2022-02-25	20.950	21.350	20.450	20.550	17.932	37,171
2022-02-24	19.220	20.450	19.060	20.050	17.496	40,579
2022-02-23	21.000	21.350	20.050	20.050	17.496	28,707
2022-02-22	19.820	21.600	19.720	20.900	18.238	44,546
2022-02-21	21.500	22.000	20.250	21.300	18.587	51,116
2022-02-18	23.350	23.350	21.800	21.800	19.023	22,857
2022-02-17	23.900	24.100	22.750	23.100	20.157	13,172
2022-02-16	24.400	24.500	23.900	24.000	20.943	11,432
2022-02-15	23.550	24.450	23.550	24.100	21.030	20,735
2022-02-14	23.050	23.750	22.150	23.750	20.725	35,589
2022-02-11	23.550	24.150	22.900	24.100	21.030	31,162
2022-02-10	26.600	26.600	23.600	23.800	20.768	42,254
2022-02-09	25.250	26.600	25.250	26.250	22.906	33,899
2022-02-08	25.100	25.350	24.500	24.800	21.641	28,815
2022-02-07	24.100	25.450	23.750	25.300	22.077	22,918
2022-02-04	24.850	24.850	23.300	24.000	20.943	27,520
2022-02-03	24.750	25.300	24.300	24.750	21.597	33,687
2022-02-02	23.550	25.350	22.850	25.100	21.903	44,584
2022-02-01	22.950	24.750	22.550	23.700	20.681	71,736

← NewerPage 20 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.