Cliq Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 6.000 | 6.070 | 5.870 | 6.070 | 5.935 | 14,119 |
| 2025-05-19 | 5.630 | 6.000 | 5.630 | 5.970 | 5.837 | 28,290 |
| 2025-05-16 | 5.920 | 5.920 | 5.670 | 5.780 | 5.652 | 7,933 |
| 2025-05-15 | 6.200 | 6.200 | 6.010 | 6.040 | 5.906 | 3,767 |
| 2025-05-14 | 6.140 | 6.200 | 6.050 | 6.180 | 6.043 | 18,024 |
| 2025-05-13 | 6.070 | 6.130 | 6.010 | 6.080 | 5.945 | 7,873 |
| 2025-05-12 | 6.000 | 6.090 | 5.900 | 6.090 | 5.955 | 11,163 |
| 2025-05-09 | 6.040 | 6.160 | 5.910 | 6.160 | 6.023 | 26,168 |
| 2025-05-08 | 6.000 | 6.200 | 5.960 | 6.060 | 5.925 | 20,288 |
| 2025-05-07 | 6.170 | 6.170 | 5.830 | 5.830 | 5.701 | 3,885 |
| 2025-05-06 | 5.910 | 6.170 | 5.910 | 6.060 | 5.925 | 10,728 |
| 2025-05-05 | 6.010 | 6.010 | 5.910 | 5.950 | 5.818 | 1,707 |
| 2025-05-02 | 6.260 | 6.260 | 6.000 | 6.010 | 5.877 | 6,090 |
| 2025-04-30 | 5.900 | 6.160 | 5.900 | 6.100 | 5.965 | 9,272 |
| 2025-04-29 | 5.990 | 6.050 | 5.950 | 5.950 | 5.818 | 8,287 |
| 2025-04-28 | 5.940 | 6.200 | 5.720 | 5.970 | 5.837 | 15,937 |
| 2025-04-25 | 6.000 | 6.050 | 6.000 | 6.030 | 5.896 | 7,688 |
| 2025-04-24 | 6.000 | 6.060 | 5.990 | 6.060 | 5.925 | 6,366 |
| 2025-04-23 | 6.040 | 6.100 | 5.970 | 6.030 | 5.896 | 34,260 |
| 2025-04-22 | 5.900 | 6.050 | 5.900 | 6.050 | 5.916 | 8,875 |
| 2025-04-17 | 6.010 | 6.050 | 5.970 | 6.050 | 5.916 | 17,351 |
| 2025-04-16 | 6.000 | 6.100 | 6.000 | 6.090 | 5.955 | 5,522 |
| 2025-04-15 | 5.980 | 6.150 | 5.900 | 6.150 | 6.013 | 22,144 |
| 2025-04-14 | 5.860 | 6.220 | 5.790 | 5.990 | 5.857 | 55,979 |
| 2025-04-11 | 6.090 | 6.090 | 5.950 | 6.020 | 5.847 | 43,275 |
| 2025-04-10 | 5.690 | 6.050 | 5.690 | 5.990 | 5.818 | 45,980 |
| 2025-04-09 | 5.990 | 6.060 | 5.810 | 5.810 | 5.643 | 1,888 |
| 2025-04-08 | 5.810 | 6.100 | 5.810 | 6.100 | 5.925 | 2,946 |
| 2025-04-07 | 5.110 | 6.370 | 5.100 | 5.830 | 5.663 | 55,786 |
| 2025-04-04 | 5.780 | 6.000 | 5.240 | 6.000 | 5.828 | 135,212 |
| 2025-04-03 | 5.670 | 5.990 | 5.380 | 5.780 | 5.614 | 30,983 |
| 2025-04-02 | 5.790 | 6.100 | 5.640 | 5.850 | 5.682 | 23,792 |
| 2025-04-01 | 5.910 | 5.910 | 5.640 | 5.640 | 5.478 | 10,058 |
| 2025-03-31 | 5.890 | 5.990 | 5.600 | 5.880 | 5.711 | 43,173 |
| 2025-03-28 | 5.700 | 5.990 | 5.700 | 5.740 | 5.575 | 286 |
| 2025-03-27 | 5.840 | 6.000 | 5.520 | 5.800 | 5.634 | 16,982 |
| 2025-03-26 | 5.960 | 5.980 | 5.060 | 5.890 | 5.721 | 32,455 |
| 2025-03-25 | 6.040 | 6.170 | 6.040 | 6.080 | 5.905 | 5,180 |
| 2025-03-24 | 6.090 | 6.100 | 5.880 | 6.080 | 5.905 | 7,470 |
| 2025-03-21 | 6.010 | 6.090 | 5.920 | 6.010 | 5.837 | 15,978 |
| 2025-03-20 | 5.710 | 6.200 | 5.710 | 6.050 | 5.876 | 23,053 |
| 2025-03-19 | 5.740 | 5.900 | 5.620 | 5.820 | 5.653 | 9,220 |
| 2025-03-18 | 5.440 | 5.740 | 5.320 | 5.740 | 5.575 | 22,826 |
| 2025-03-17 | 5.540 | 5.690 | 5.480 | 5.620 | 5.459 | 38,829 |
| 2025-03-14 | 5.490 | 5.750 | 5.490 | 5.620 | 5.459 | 34,487 |
| 2025-03-13 | 5.370 | 5.550 | 5.300 | 5.470 | 5.313 | 36,317 |
| 2025-03-12 | 5.390 | 5.500 | 5.290 | 5.390 | 5.235 | 18,711 |
| 2025-03-11 | 5.260 | 5.500 | 5.030 | 5.410 | 5.255 | 85,216 |
| 2025-03-10 | 5.250 | 5.560 | 5.060 | 5.250 | 5.099 | 56,679 |
| 2025-03-07 | 4.530 | 5.700 | 4.530 | 5.140 | 4.992 | 152,073 |
| 2025-03-06 | 3.500 | 5.860 | 3.500 | 5.000 | 4.856 | 165,216 |
| 2025-03-05 | 3.205 | 3.475 | 3.200 | 3.460 | 3.361 | 14,539 |
| 2025-03-04 | 3.280 | 3.280 | 3.200 | 3.200 | 3.108 | 7,635 |
| 2025-03-03 | 3.280 | 3.380 | 3.275 | 3.340 | 3.244 | 6,059 |
| 2025-02-28 | 3.335 | 3.450 | 3.290 | 3.355 | 3.259 | 16,612 |
| 2025-02-27 | 3.500 | 3.500 | 3.310 | 3.410 | 3.312 | 5,661 |
| 2025-02-26 | 3.605 | 3.720 | 3.500 | 3.505 | 3.404 | 9,575 |
| 2025-02-25 | 3.660 | 3.720 | 3.575 | 3.600 | 3.497 | 6,975 |
| 2025-02-24 | 3.835 | 3.835 | 3.540 | 3.685 | 3.579 | 30,285 |
| 2025-02-21 | 4.340 | 4.380 | 3.515 | 4.020 | 3.905 | 71,966 |
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.