Cliq Digital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	3.710	3.710	3.550	3.630	3.598	24,808
2026-04-30	3.700	3.740	3.570	3.620	3.588	30,457
2026-04-29	3.500	3.770	3.500	3.610	3.578	77,769
2026-04-28	3.590	3.590	3.500	3.500	3.469	3,185
2026-04-27	3.500	3.600	3.320	3.510	3.479	19,667
2026-04-24	3.250	3.600	3.200	3.450	3.419	33,939
2026-04-23	3.240	3.330	3.240	3.300	3.271	7,594
2026-04-22	3.200	3.210	3.100	3.100	3.072	5,080
2026-04-21	3.340	3.350	3.210	3.310	3.281	4,062
2026-04-20	3.160	3.320	3.000	3.300	3.271	20,373
2026-04-17	3.210	3.210	3.130	3.210	3.182	299
2026-04-16	3.200	3.230	3.130	3.230	3.201	2,328
2026-04-15	3.120	3.210	3.120	3.200	3.172	4,670
2026-04-14	3.130	3.260	3.130	3.260	3.231	8,227
2026-04-13	3.140	3.260	3.120	3.210	3.182	2,670
2026-04-10	3.130	3.280	3.120	3.120	3.092	5,274
2026-04-09	3.210	3.270	3.150	3.170	3.142	12,744
2026-04-08	3.250	3.250	3.120	3.150	3.122	5,400
2026-04-07	3.050	3.250	3.050	3.160	3.132	9,900
2026-04-02	2.955	3.100	2.915	3.100	3.072	17,817
2026-04-01	3.000	3.000	2.725	2.920	2.894	4,737
2026-03-31	2.795	2.995	2.715	2.880	2.854	8,135
2026-03-30	2.675	2.880	2.675	2.855	2.830	9,621
2026-03-27	2.655	2.735	2.650	2.675	2.651	6,379
2026-03-26	2.675	2.680	2.560	2.680	2.656	1,974
2026-03-25	2.660	2.700	2.580	2.600	2.577	18,941
2026-03-24	2.525	2.745	2.525	2.745	2.721	8,780
2026-03-23	2.640	2.640	2.300	2.600	2.577	25,019
2026-03-20	2.835	2.835	2.640	2.685	2.661	50,813
2026-03-19	2.875	2.875	2.765	2.810	2.785	1,692
2026-03-18	2.790	2.960	2.750	2.770	2.745	15,095
2026-03-17	2.545	2.730	2.545	2.695	2.671	10,345
2026-03-16	2.545	2.635	2.475	2.560	2.537	32,935
2026-03-13	2.650	2.720	2.240	2.675	2.651	72,078
2026-03-12	2.165	2.690	2.100	2.690	2.666	83,471
2026-03-11	2.330	2.450	1.940	2.295	2.275	121,853
2026-03-10	1.462	1.480	1.398	1.398	1.386	14,332
2026-03-09	1.598	1.598	1.400	1.448	1.435	13,535
2026-03-06	1.490	1.594	1.490	1.552	1.538	16,621
2026-03-05	1.490	1.490	1.434	1.490	1.477	53,518
2026-03-04	1.474	1.498	1.422	1.446	1.433	1,791
2026-03-03	1.362	1.464	1.360	1.400	1.388	10,609
2026-03-02	1.452	1.500	1.440	1.440	1.427	3,645
2026-02-27	1.416	1.430	1.410	1.430	1.417	1,518
2026-02-26	1.432	1.432	1.380	1.380	1.368	1,258
2026-02-25	1.470	1.488	1.430	1.430	1.417	5,428
2026-02-24	1.494	1.500	1.480	1.494	1.481	9,071
2026-02-23	1.528	1.528	1.492	1.512	1.499	448
2026-02-20	1.548	1.548	1.492	1.512	1.499	608
2026-02-19	1.522	1.522	1.500	1.500	1.487	2,710
2026-02-18	1.522	1.548	1.522	1.548	1.534	519
2026-02-17	1.572	1.572	1.520	1.550	1.536	497
2026-02-16	1.548	1.586	1.520	1.534	1.520	2,734
2026-02-13	1.536	1.600	1.510	1.560	1.546	7,765
2026-02-12	1.564	1.590	1.564	1.576	1.562	2,115
2026-02-11	1.600	1.626	1.522	1.522	1.509	17,947
2026-02-10	1.606	1.718	1.574	1.574	1.560	3,754
2026-02-09	1.746	1.746	1.600	1.652	1.637	4,511
2026-02-06	1.662	1.748	1.660	1.748	1.733	4,227
2026-02-05	1.680	1.746	1.640	1.640	1.625	2,554

← NewerPage 3 of 22 · 1,275 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.