Cliq Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 2.765 | 2.995 | 2.765 | 2.885 | 2.821 | 1,665 |
| 2025-08-11 | 2.725 | 2.960 | 2.725 | 2.910 | 2.845 | 12,043 |
| 2025-08-08 | 3.215 | 3.215 | 2.685 | 2.835 | 2.772 | 32,453 |
| 2025-08-07 | 3.255 | 3.485 | 2.625 | 3.220 | 3.149 | 47,700 |
| 2025-08-06 | 3.500 | 3.790 | 3.255 | 3.310 | 3.237 | 69,381 |
| 2025-08-05 | 4.910 | 4.910 | 4.435 | 4.555 | 4.454 | 19,918 |
| 2025-08-04 | 4.910 | 5.000 | 4.900 | 4.900 | 4.791 | 4,174 |
| 2025-08-01 | 5.290 | 5.290 | 5.030 | 5.030 | 4.918 | 2,799 |
| 2025-07-31 | 5.260 | 5.260 | 5.260 | 5.260 | 5.143 | 244 |
| 2025-07-30 | 5.380 | 5.380 | 5.260 | 5.270 | 5.153 | 4,216 |
| 2025-07-29 | 5.290 | 5.290 | 5.270 | 5.270 | 5.153 | 1,480 |
| 2025-07-28 | 5.260 | 5.340 | 5.260 | 5.340 | 5.221 | 2,855 |
| 2025-07-25 | 5.350 | 5.350 | 5.260 | 5.310 | 5.192 | 1,742 |
| 2025-07-24 | 5.470 | 5.480 | 5.320 | 5.380 | 5.261 | 8,179 |
| 2025-07-23 | 5.580 | 5.580 | 5.480 | 5.480 | 5.358 | 1,513 |
| 2025-07-22 | 5.510 | 5.590 | 5.490 | 5.530 | 5.407 | 2,008 |
| 2025-07-21 | 5.560 | 5.640 | 5.500 | 5.500 | 5.378 | 4,479 |
| 2025-07-18 | 5.560 | 5.640 | 5.550 | 5.550 | 5.427 | 413 |
| 2025-07-17 | 5.540 | 5.650 | 5.540 | 5.560 | 5.437 | 4,308 |
| 2025-07-16 | 5.730 | 5.730 | 5.620 | 5.620 | 5.495 | 1,037 |
| 2025-07-15 | 5.680 | 5.720 | 5.580 | 5.720 | 5.593 | 3,450 |
| 2025-07-14 | 5.710 | 5.710 | 5.650 | 5.680 | 5.554 | 1,720 |
| 2025-07-11 | 5.700 | 5.730 | 5.700 | 5.730 | 5.603 | 1,115 |
| 2025-07-10 | 5.710 | 5.800 | 5.700 | 5.730 | 5.603 | 11,846 |
| 2025-07-09 | 5.740 | 5.740 | 5.610 | 5.630 | 5.505 | 4,036 |
| 2025-07-08 | 5.740 | 5.840 | 5.740 | 5.780 | 5.652 | 1,608 |
| 2025-07-07 | 5.610 | 5.850 | 5.610 | 5.790 | 5.661 | 3,462 |
| 2025-07-04 | 5.760 | 5.770 | 5.700 | 5.770 | 5.642 | 1,423 |
| 2025-07-03 | 5.670 | 5.760 | 5.670 | 5.690 | 5.564 | 1,847 |
| 2025-07-02 | 5.800 | 5.830 | 5.800 | 5.830 | 5.701 | 318 |
| 2025-07-01 | 5.790 | 5.830 | 5.730 | 5.830 | 5.701 | 1,450 |
| 2025-06-30 | 5.800 | 5.810 | 5.660 | 5.660 | 5.534 | 4,444 |
| 2025-06-27 | 5.570 | 5.800 | 5.570 | 5.800 | 5.671 | 3,054 |
| 2025-06-26 | 5.560 | 5.560 | 5.560 | 5.560 | 5.437 | 948 |
| 2025-06-25 | 5.800 | 5.830 | 5.650 | 5.680 | 5.554 | 6,257 |
| 2025-06-24 | 5.810 | 5.810 | 5.810 | 5.810 | 5.681 | 1,295 |
| 2025-06-23 | 5.720 | 5.860 | 5.720 | 5.830 | 5.701 | 4,962 |
| 2025-06-20 | 5.790 | 5.810 | 5.710 | 5.810 | 5.681 | 5,198 |
| 2025-06-19 | 5.670 | 5.950 | 5.670 | 5.810 | 5.681 | 5,730 |
| 2025-06-18 | 5.610 | 5.750 | 5.600 | 5.680 | 5.554 | 5,857 |
| 2025-06-17 | 5.700 | 5.780 | 5.670 | 5.780 | 5.652 | 4,844 |
| 2025-06-16 | 5.810 | 5.970 | 5.740 | 5.740 | 5.613 | 20,855 |
| 2025-06-13 | 5.770 | 6.000 | 5.770 | 5.850 | 5.720 | 36,140 |
| 2025-06-12 | 4.880 | 6.090 | 4.880 | 6.000 | 5.867 | 178,105 |
| 2025-06-11 | 4.850 | 4.870 | 4.850 | 4.870 | 4.762 | 100 |
| 2025-06-10 | 4.950 | 4.950 | 4.900 | 4.900 | 4.791 | 999 |
| 2025-06-09 | 4.885 | 4.975 | 4.845 | 4.960 | 4.850 | 3,685 |
| 2025-06-06 | 4.880 | 4.970 | 4.880 | 4.935 | 4.825 | 2,584 |
| 2025-06-05 | 5.000 | 5.000 | 4.860 | 4.950 | 4.840 | 1,520 |
| 2025-06-04 | 5.090 | 5.150 | 4.990 | 5.120 | 5.006 | 5,270 |
| 2025-06-03 | 5.000 | 5.230 | 4.960 | 5.230 | 5.114 | 4,224 |
| 2025-06-02 | 5.010 | 5.150 | 5.000 | 5.050 | 4.938 | 2,921 |
| 2025-05-30 | 5.390 | 5.390 | 5.000 | 5.080 | 4.967 | 8,450 |
| 2025-05-29 | 5.460 | 5.520 | 5.430 | 5.440 | 5.319 | 906 |
| 2025-05-28 | 5.570 | 5.570 | 5.520 | 5.520 | 5.397 | 1,057 |
| 2025-05-27 | 5.760 | 5.760 | 5.520 | 5.580 | 5.456 | 2,877 |
| 2025-05-26 | 5.930 | 5.930 | 5.880 | 5.880 | 5.749 | 2,141 |
| 2025-05-23 | 5.910 | 5.910 | 5.880 | 5.880 | 5.749 | 1,602 |
| 2025-05-22 | 5.910 | 6.050 | 5.910 | 6.030 | 5.896 | 3,485 |
| 2025-05-21 | 6.000 | 6.100 | 6.000 | 6.050 | 5.916 | 6,316 |
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.