Cliq Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 4.405 | 4.715 | 4.150 | 4.260 | 4.138 | 16,558 |
| 2025-02-19 | 4.450 | 4.515 | 4.405 | 4.450 | 4.322 | 4,886 |
| 2025-02-18 | 4.500 | 4.500 | 4.400 | 4.435 | 4.308 | 8,252 |
| 2025-02-17 | 4.400 | 4.735 | 4.400 | 4.610 | 4.478 | 23,096 |
| 2025-02-14 | 4.395 | 4.400 | 4.345 | 4.375 | 4.249 | 3,459 |
| 2025-02-13 | 4.205 | 4.365 | 4.005 | 4.365 | 4.240 | 17,926 |
| 2025-02-12 | 4.580 | 4.580 | 3.920 | 4.255 | 4.133 | 40,120 |
| 2025-02-11 | 4.515 | 4.690 | 4.515 | 4.680 | 4.546 | 5,399 |
| 2025-02-10 | 4.890 | 4.890 | 4.410 | 4.555 | 4.424 | 34,523 |
| 2025-02-07 | 5.490 | 5.490 | 4.855 | 4.855 | 4.716 | 21,083 |
| 2025-02-06 | 5.370 | 5.490 | 5.360 | 5.400 | 5.245 | 5,292 |
| 2025-02-05 | 5.370 | 5.480 | 5.330 | 5.420 | 5.264 | 3,976 |
| 2025-02-04 | 5.550 | 5.550 | 5.380 | 5.470 | 5.313 | 726 |
| 2025-02-03 | 5.780 | 5.780 | 5.380 | 5.440 | 5.284 | 4,347 |
| 2025-01-31 | 5.360 | 5.500 | 5.300 | 5.480 | 5.323 | 7,808 |
| 2025-01-30 | 5.360 | 5.600 | 5.360 | 5.380 | 5.226 | 15,532 |
| 2025-01-29 | 5.580 | 5.680 | 5.430 | 5.430 | 5.274 | 10,330 |
| 2025-01-28 | 5.730 | 5.900 | 5.550 | 5.550 | 5.391 | 16,703 |
| 2025-01-27 | 5.210 | 5.940 | 5.210 | 5.890 | 5.721 | 19,113 |
| 2025-01-24 | 5.690 | 5.800 | 5.470 | 5.700 | 5.536 | 9,889 |
| 2025-01-23 | 5.390 | 5.690 | 5.300 | 5.690 | 5.527 | 23,112 |
| 2025-01-22 | 5.340 | 5.540 | 5.200 | 5.360 | 5.206 | 24,350 |
| 2025-01-21 | 5.200 | 5.550 | 5.180 | 5.320 | 5.167 | 31,413 |
| 2025-01-20 | 5.620 | 5.620 | 5.210 | 5.210 | 5.060 | 5,725 |
| 2025-01-17 | 5.640 | 5.770 | 5.400 | 5.400 | 5.245 | 38,278 |
| 2025-01-16 | 4.785 | 5.680 | 4.725 | 5.440 | 5.284 | 36,143 |
| 2025-01-15 | 4.880 | 4.920 | 4.665 | 4.820 | 4.682 | 17,915 |
| 2025-01-14 | 4.510 | 4.835 | 4.510 | 4.605 | 4.473 | 21,151 |
| 2025-01-13 | 4.510 | 4.595 | 4.500 | 4.530 | 4.400 | 1,891 |
| 2025-01-10 | 4.540 | 4.650 | 4.510 | 4.565 | 4.434 | 5,470 |
| 2025-01-09 | 4.520 | 4.600 | 4.520 | 4.535 | 4.405 | 4,265 |
| 2025-01-08 | 4.615 | 4.615 | 4.615 | 4.615 | 4.483 | 15 |
| 2025-01-07 | 4.615 | 4.915 | 4.545 | 4.545 | 4.415 | 27,825 |
| 2025-01-06 | 4.660 | 4.780 | 4.600 | 4.635 | 4.502 | 6,219 |
| 2025-01-03 | 4.710 | 4.860 | 4.710 | 4.780 | 4.643 | 7,833 |
| 2025-01-02 | 4.650 | 4.725 | 4.510 | 4.620 | 4.487 | 19,816 |
| 2024-12-30 | 4.710 | 4.880 | 4.500 | 4.640 | 4.507 | 17,382 |
| 2024-12-27 | 5.180 | 5.210 | 4.600 | 4.840 | 4.701 | 20,708 |
| 2024-12-23 | 5.290 | 5.340 | 5.170 | 5.170 | 5.022 | 22,203 |
| 2024-12-20 | 5.480 | 5.480 | 5.250 | 5.260 | 5.109 | 12,973 |
| 2024-12-19 | 5.690 | 5.690 | 5.360 | 5.480 | 5.323 | 8,618 |
| 2024-12-18 | 5.600 | 5.660 | 5.560 | 5.660 | 5.498 | 9,532 |
| 2024-12-17 | 5.470 | 5.690 | 5.400 | 5.690 | 5.527 | 4,897 |
| 2024-12-16 | 5.580 | 5.700 | 5.400 | 5.400 | 5.245 | 14,813 |
| 2024-12-13 | 5.360 | 5.550 | 5.350 | 5.550 | 5.391 | 6,501 |
| 2024-12-12 | 5.120 | 5.550 | 5.110 | 5.350 | 5.196 | 26,979 |
| 2024-12-11 | 5.770 | 5.950 | 5.570 | 5.570 | 5.410 | 21,264 |
| 2024-12-10 | 5.000 | 5.910 | 5.000 | 5.850 | 5.682 | 33,109 |
| 2024-12-09 | 4.285 | 4.980 | 4.170 | 4.920 | 4.779 | 28,355 |
| 2024-12-06 | 4.135 | 4.315 | 4.135 | 4.280 | 4.157 | 17,147 |
| 2024-12-05 | 4.055 | 4.185 | 4.055 | 4.130 | 4.011 | 14,831 |
| 2024-12-04 | 4.115 | 4.120 | 4.040 | 4.075 | 3.958 | 8,276 |
| 2024-12-03 | 4.060 | 4.195 | 4.010 | 4.090 | 3.973 | 23,215 |
| 2024-12-02 | 4.085 | 4.200 | 3.950 | 4.075 | 3.958 | 44,079 |
| 2024-11-29 | 4.095 | 4.095 | 3.970 | 3.970 | 3.856 | 11,643 |
| 2024-11-28 | 3.735 | 4.100 | 3.735 | 4.035 | 3.919 | 15,154 |
| 2024-11-27 | 3.800 | 3.800 | 3.640 | 3.725 | 3.618 | 39,014 |
| 2024-11-26 | 4.000 | 4.000 | 3.780 | 3.895 | 3.783 | 7,668 |
| 2024-11-25 | 3.925 | 4.000 | 3.870 | 3.890 | 3.778 | 19,620 |
| 2024-11-22 | 4.165 | 4.165 | 4.100 | 4.140 | 4.021 | 5,339 |
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.