Cliq Digital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	1.792	1.792	1.728	1.728	1.713	2,919
2026-02-03	1.858	1.938	1.850	1.868	1.851	8,090
2026-02-02	1.868	1.978	1.850	1.876	1.859	15,161
2026-01-30	1.762	1.868	1.762	1.806	1.790	11,457
2026-01-29	1.898	1.900	1.842	1.866	1.849	6,715
2026-01-28	2.050	2.050	1.854	1.978	1.960	949
2026-01-27	2.000	2.075	2.000	2.075	2.057	5,978
2026-01-26	1.682	2.400	1.682	2.020	2.002	37,325
2026-01-23	1.800	1.800	1.566	1.600	1.586	5,212
2026-01-22	1.848	1.900	1.778	1.778	1.762	6,484
2026-01-21	2.070	2.185	1.810	1.906	1.889	7,266
2026-01-20	2.225	2.225	2.140	2.150	2.131	2,429
2026-01-19	2.215	2.215	2.125	2.200	2.180	2,773
2026-01-16	2.215	2.280	2.215	2.280	2.260	1,298
2026-01-15	2.240	2.340	2.175	2.220	2.200	8,798
2026-01-14	2.680	2.690	2.220	2.520	2.498	26,523
2026-01-13	2.410	3.400	2.410	2.855	2.830	83,942
2026-01-12	1.600	2.205	1.600	2.205	2.185	14,172
2026-01-09	1.498	1.646	1.498	1.570	1.556	22,550
2026-01-08	1.500	1.500	1.420	1.450	1.437	4,149
2026-01-07	1.424	1.462	1.414	1.462	1.449	11,559
2026-01-06	1.424	1.424	1.390	1.406	1.394	1,507
2026-01-05	1.408	1.408	1.372	1.398	1.386	704
2026-01-02	1.370	1.378	1.370	1.370	1.358	6,884
2025-12-30	1.360	1.370	1.360	1.370	1.358	7,497
2025-12-29	1.360	1.400	1.360	1.396	1.384	13,832
2025-12-23	1.458	1.458	1.364	1.364	1.352	6,590
2025-12-22	1.372	1.458	1.360	1.458	1.445	9,720
2025-12-19	1.450	1.460	1.360	1.360	1.348	6,967
2025-12-18	1.400	1.450	1.400	1.450	1.437	2,200
2025-12-17	1.450	1.456	1.432	1.456	1.443	31,209
2025-12-16	1.466	1.468	1.450	1.468	1.455	5,978
2025-12-15	1.510	1.510	1.452	1.476	1.463	5,855
2025-12-12	1.450	1.514	1.450	1.482	1.469	2,102
2025-12-11	1.510	1.510	1.460	1.496	1.483	11,145
2025-12-10	1.500	1.564	1.500	1.564	1.550	287
2025-12-09	1.512	1.554	1.502	1.554	1.540	14,678
2025-12-08	1.608	1.608	1.556	1.556	1.542	965
2025-12-05	1.600	1.610	1.582	1.610	1.596	2,538
2025-12-04	1.514	1.620	1.514	1.610	1.596	3,669
2025-12-03	1.542	1.600	1.512	1.512	1.499	6,478
2025-12-02	1.522	1.598	1.520	1.598	1.584	7,254
2025-12-01	1.546	1.568	1.520	1.568	1.554	9,570
2025-11-28	1.542	1.548	1.542	1.548	1.534	1,526
2025-11-27	1.452	1.542	1.452	1.542	1.528	8,389
2025-11-26	1.498	1.500	1.450	1.498	1.485	4,411
2025-11-25	1.502	1.502	1.450	1.482	1.469	10,161
2025-11-24	1.600	1.600	1.502	1.568	1.554	2,909
2025-11-21	1.610	1.650	1.562	1.650	1.635	7,732
2025-11-20	1.668	1.668	1.580	1.610	1.596	8,303
2025-11-19	1.820	1.820	1.530	1.650	1.635	8,746
2025-11-18	1.900	1.910	1.900	1.910	1.893	13,093
2025-11-17	1.920	2.000	1.900	1.998	1.980	12,456
2025-11-14	2.040	2.075	2.010	2.075	2.057	8,706
2025-11-13	2.045	2.070	2.040	2.070	2.052	4,925
2025-11-12	2.045	2.045	2.040	2.045	2.027	11,874
2025-11-11	2.100	2.160	2.040	2.080	2.062	6,929
2025-11-10	2.130	2.130	2.100	2.110	2.091	3,929
2025-11-07	2.225	2.225	2.100	2.100	2.081	3,279
2025-11-06	2.100	2.200	2.040	2.140	2.121	5,468

← NewerPage 4 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.