Cliq Digital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	22.950	24.750	22.550	23.700	20.681	71,736
2022-01-31	20.450	21.350	20.250	21.050	18.369	28,849
2022-01-28	19.400	20.200	19.160	20.050	17.496	22,897
2022-01-27	18.960	19.500	18.600	19.400	16.929	22,150
2022-01-26	18.800	19.560	18.500	19.080	16.650	24,675
2022-01-25	18.880	19.220	18.300	18.700	16.318	27,581
2022-01-24	20.950	20.950	17.780	18.400	16.056	107,615
2022-01-21	21.550	21.550	20.400	20.750	18.107	22,046
2022-01-20	21.900	22.300	21.500	22.150	19.328	15,777
2022-01-19	21.350	22.650	20.950	22.000	19.198	28,125
2022-01-18	21.900	22.000	21.300	21.450	18.718	13,660
2022-01-17	21.650	22.100	21.600	21.700	18.936	6,081
2022-01-14	22.600	22.600	21.550	21.600	18.848	14,591
2022-01-13	22.550	23.050	22.300	22.500	19.634	12,273
2022-01-12	22.150	23.000	22.150	22.450	19.590	12,332
2022-01-11	21.150	22.100	21.150	22.050	19.241	20,903
2022-01-10	22.400	22.450	21.000	21.200	18.499	28,495
2022-01-07	22.900	22.900	22.100	22.300	19.459	22,934
2022-01-06	23.750	23.750	22.550	22.600	19.721	25,013
2022-01-05	23.400	24.300	23.250	24.300	21.205	22,960
2022-01-04	24.250	24.300	23.200	23.300	20.332	12,144
2022-01-03	24.600	24.850	24.000	24.000	20.943	10,320
2021-12-30	24.250	24.700	23.850	24.700	21.554	17,133
2021-12-29	25.250	25.250	24.000	24.250	21.161	13,903
2021-12-28	25.500	25.650	24.900	24.900	21.728	7,004
2021-12-27	25.450	25.700	25.100	25.500	22.252	8,880
2021-12-23	25.000	25.750	24.750	25.250	22.034	20,015
2021-12-22	24.200	25.000	24.200	25.000	21.815	20,634
2021-12-21	23.650	24.400	23.500	24.200	21.117	12,822
2021-12-20	24.350	24.350	23.450	23.450	20.463	11,975
2021-12-17	24.350	25.050	23.500	24.600	21.466	47,187
2021-12-16	25.350	25.450	24.100	24.250	21.161	32,173
2021-12-15	23.300	25.100	23.300	24.950	21.772	54,506
2021-12-14	23.300	23.450	22.850	23.350	20.376	37,164
2021-12-13	23.600	24.400	23.100	23.250	20.288	45,329
2021-12-10	23.550	23.950	23.150	23.750	20.725	27,021
2021-12-09	23.350	23.850	23.050	23.550	20.550	28,206
2021-12-08	23.350	23.750	22.800	23.100	20.157	33,603
2021-12-07	21.750	23.200	21.750	23.150	20.201	23,271
2021-12-06	22.150	22.350	21.150	21.350	18.630	45,624
2021-12-03	23.350	23.550	22.200	22.400	19.547	20,866
2021-12-02	24.150	24.200	22.650	23.000	20.070	34,901
2021-12-01	23.450	24.350	23.100	24.050	20.986	41,581
2021-11-30	23.350	23.850	22.800	23.300	20.332	32,784
2021-11-29	22.950	24.000	22.950	23.650	20.637	30,741
2021-11-26	22.800	23.700	22.400	22.800	19.896	48,893
2021-11-25	23.900	24.250	23.050	23.650	20.637	22,933
2021-11-24	23.650	23.700	22.650	23.450	20.463	23,928
2021-11-23	23.600	24.050	22.600	23.650	20.637	47,848
2021-11-22	25.050	25.050	23.800	23.950	20.899	29,772
2021-11-19	24.900	25.450	24.550	25.100	21.903	39,979
2021-11-18	27.100	27.100	24.450	24.800	21.641	55,616
2021-11-17	26.800	27.450	26.500	27.050	23.604	35,386
2021-11-16	27.350	27.350	26.400	26.650	23.255	18,671
2021-11-15	27.300	27.850	26.800	27.250	23.779	30,201
2021-11-12	26.950	27.600	26.400	27.450	23.953	32,285
2021-11-11	27.000	27.200	26.250	27.100	23.648	20,269
2021-11-10	26.600	27.550	25.850	27.500	23.997	33,680
2021-11-09	26.200	26.800	25.750	26.650	23.255	30,148
2021-11-08	26.600	26.600	25.650	26.300	22.950	17,427

← NewerPage 21 of 22 · 1,277 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.