Cliq Digital AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	2.220	2.255	2.070	2.145	2.126	9,294
2025-11-04	2.205	2.300	2.205	2.240	2.220	3,625
2025-11-03	2.375	2.375	2.250	2.310	2.290	1,293
2025-10-31	2.270	2.310	2.270	2.310	2.290	1,262
2025-10-29	2.355	2.355	2.310	2.310	2.290	351
2025-10-28	2.350	2.350	2.300	2.325	2.304	2,971
2025-10-27	2.400	2.400	2.370	2.385	2.364	4,346
2025-10-24	2.295	2.445	2.295	2.365	2.344	2,975
2025-10-23	2.280	2.370	2.280	2.295	2.275	7,485
2025-10-22	2.280	2.430	2.280	2.340	2.319	1,207
2025-10-21	2.205	2.365	2.205	2.365	2.344	2,205
2025-10-20	2.310	2.310	2.200	2.280	2.260	64,253
2025-10-17	2.355	2.355	2.315	2.315	2.294	696
2025-10-16	2.420	2.420	2.400	2.400	2.379	1,097
2025-10-15	2.495	2.495	2.420	2.445	2.423	1,958
2025-10-14	2.550	2.550	2.470	2.470	2.448	2,533
2025-10-13	2.460	2.540	2.455	2.540	2.517	5,719
2025-10-10	2.480	2.485	2.480	2.485	2.463	410
2025-10-09	2.485	2.520	2.485	2.520	2.498	1,650
2025-10-08	2.580	2.580	2.480	2.500	2.478	1,025
2025-10-07	2.595	2.600	2.560	2.560	2.537	1,792
2025-10-06	2.520	2.620	2.520	2.570	2.547	2,533
2025-10-03	2.520	2.655	2.520	2.655	2.631	530
2025-10-02	2.505	2.670	2.505	2.670	2.646	6,829
2025-10-01	2.700	2.700	2.500	2.605	2.582	24,381
2025-09-30	2.535	3.400	2.495	2.785	2.760	95,088
2025-09-29	2.645	2.645	2.295	2.530	2.508	31,616
2025-09-26	2.555	2.655	2.555	2.615	2.592	730
2025-09-25	2.540	2.600	2.480	2.480	2.458	3,982
2025-09-24	2.450	2.595	2.450	2.595	2.572	1,480
2025-09-23	2.495	2.640	2.400	2.640	2.617	9,158
2025-09-22	2.500	2.595	2.365	2.365	2.344	4,312
2025-09-19	2.645	2.645	2.505	2.590	2.567	5,483
2025-09-18	2.695	2.695	2.645	2.670	2.646	4,357
2025-09-17	2.710	2.710	2.610	2.690	2.666	8,195
2025-09-16	2.730	2.825	2.700	2.810	2.785	2,089
2025-09-15	2.995	2.995	2.765	2.775	2.750	10,039
2025-09-12	2.900	2.900	2.800	2.850	2.825	3,968
2025-09-11	2.780	2.890	2.780	2.890	2.864	1,658
2025-09-10	2.780	2.880	2.780	2.880	2.854	416
2025-09-09	2.935	2.935	2.850	2.855	2.830	839
2025-09-08	2.805	2.880	2.805	2.875	2.849	479
2025-09-05	2.850	2.850	2.830	2.830	2.805	555
2025-09-04	2.740	2.875	2.740	2.875	2.849	2,410
2025-09-03	2.815	2.950	2.815	2.950	2.924	6,268
2025-09-02	2.860	3.000	2.855	3.000	2.973	5,975
2025-09-01	2.995	2.995	2.865	2.910	2.884	2,419
2025-08-29	2.910	3.000	2.900	3.000	2.973	3,627
2025-08-28	2.940	2.995	2.940	2.985	2.959	2,887
2025-08-27	2.995	2.995	2.900	2.930	2.904	3,408
2025-08-26	2.995	3.000	2.905	2.970	2.944	3,172
2025-08-25	3.055	3.055	2.900	2.950	2.924	13,471
2025-08-22	2.900	2.950	2.900	2.900	2.874	13,767
2025-08-21	2.960	3.020	2.900	2.975	2.909	23,585
2025-08-20	2.905	3.060	2.860	2.880	2.816	53,907
2025-08-19	2.705	2.930	2.705	2.930	2.865	24,967
2025-08-18	2.820	2.850	2.770	2.815	2.753	7,157
2025-08-15	2.900	2.900	2.860	2.860	2.797	56
2025-08-14	2.805	2.900	2.805	2.830	2.767	11,281
2025-08-13	2.900	2.900	2.750	2.810	2.748	4,570

← NewerPage 5 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.