Cliq Digital AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4.195 | 4.200 | 4.095 | 4.140 | 4.021 | 7,749 |
| 2024-11-20 | 4.190 | 4.195 | 4.145 | 4.180 | 4.060 | 2,369 |
| 2024-11-19 | 4.280 | 4.295 | 4.190 | 4.220 | 4.099 | 6,234 |
| 2024-11-18 | 4.095 | 4.310 | 3.750 | 4.295 | 4.172 | 24,261 |
| 2024-11-15 | 4.335 | 4.335 | 4.090 | 4.090 | 3.973 | 16,587 |
| 2024-11-14 | 4.650 | 4.680 | 4.150 | 4.335 | 4.211 | 26,386 |
| 2024-11-13 | 4.840 | 4.875 | 4.500 | 4.690 | 4.555 | 22,205 |
| 2024-11-12 | 4.715 | 4.900 | 4.700 | 4.845 | 4.706 | 13,183 |
| 2024-11-11 | 5.100 | 5.100 | 4.620 | 4.765 | 4.628 | 27,659 |
| 2024-11-08 | 5.120 | 5.250 | 5.120 | 5.120 | 4.973 | 4,787 |
| 2024-11-07 | 5.360 | 5.380 | 5.010 | 5.110 | 4.963 | 19,083 |
| 2024-11-06 | 5.400 | 5.500 | 5.310 | 5.350 | 5.196 | 12,976 |
| 2024-11-05 | 5.300 | 5.400 | 5.300 | 5.400 | 5.245 | 6,965 |
| 2024-11-04 | 5.400 | 5.480 | 5.330 | 5.420 | 5.264 | 3,787 |
| 2024-11-01 | 5.490 | 5.490 | 5.440 | 5.460 | 5.303 | 2,683 |
| 2024-10-31 | 5.630 | 5.630 | 5.400 | 5.420 | 5.264 | 4,761 |
| 2024-10-30 | 5.590 | 5.710 | 5.590 | 5.710 | 5.546 | 1,663 |
| 2024-10-29 | 5.530 | 5.720 | 5.520 | 5.590 | 5.430 | 9,059 |
| 2024-10-28 | 6.260 | 6.450 | 4.600 | 5.440 | 5.284 | 47,071 |
| 2024-10-25 | 6.460 | 6.470 | 6.400 | 6.400 | 6.216 | 2,433 |
| 2024-10-24 | 6.450 | 6.480 | 6.400 | 6.450 | 6.265 | 3,138 |
| 2024-10-23 | 6.460 | 6.580 | 6.400 | 6.400 | 6.216 | 3,678 |
| 2024-10-22 | 6.560 | 6.660 | 6.450 | 6.450 | 6.265 | 5,339 |
| 2024-10-21 | 6.410 | 6.710 | 6.400 | 6.540 | 6.352 | 8,776 |
| 2024-10-18 | 6.700 | 6.700 | 6.320 | 6.400 | 6.216 | 9,587 |
| 2024-10-17 | 6.750 | 6.770 | 6.610 | 6.770 | 6.576 | 4,569 |
| 2024-10-16 | 6.850 | 6.870 | 6.730 | 6.770 | 6.576 | 3,576 |
| 2024-10-15 | 7.080 | 7.080 | 6.840 | 6.840 | 6.644 | 6,356 |
| 2024-10-14 | 7.050 | 7.110 | 7.010 | 7.010 | 6.809 | 2,327 |
| 2024-10-11 | 7.190 | 7.190 | 7.050 | 7.050 | 6.848 | 4,766 |
| 2024-10-10 | 6.950 | 7.180 | 6.950 | 7.110 | 6.906 | 4,249 |
| 2024-10-09 | 6.950 | 6.960 | 6.910 | 6.950 | 6.751 | 3,130 |
| 2024-10-08 | 6.850 | 6.950 | 6.850 | 6.940 | 6.741 | 3,667 |
| 2024-10-07 | 6.930 | 7.050 | 6.850 | 6.850 | 6.653 | 8,752 |
| 2024-10-04 | 7.200 | 7.200 | 6.870 | 6.920 | 6.721 | 7,127 |
| 2024-10-03 | 6.990 | 7.200 | 6.990 | 7.120 | 6.916 | 7,099 |
| 2024-10-02 | 7.060 | 7.070 | 6.970 | 6.980 | 6.780 | 2,623 |
| 2024-10-01 | 6.790 | 7.020 | 6.760 | 7.020 | 6.818 | 12,419 |
| 2024-09-30 | 6.790 | 6.790 | 6.700 | 6.730 | 6.537 | 6,574 |
| 2024-09-27 | 6.700 | 6.790 | 6.650 | 6.710 | 6.517 | 6,812 |
| 2024-09-26 | 6.860 | 6.860 | 6.700 | 6.700 | 6.508 | 6,193 |
| 2024-09-25 | 6.530 | 6.930 | 6.420 | 6.860 | 6.663 | 6,218 |
| 2024-09-24 | 6.900 | 7.090 | 6.370 | 6.420 | 6.236 | 14,947 |
| 2024-09-23 | 6.990 | 7.000 | 6.760 | 7.000 | 6.799 | 3,198 |
| 2024-09-20 | 6.970 | 7.120 | 6.760 | 6.760 | 6.566 | 10,783 |
| 2024-09-19 | 7.030 | 7.190 | 6.950 | 6.950 | 6.751 | 5,361 |
| 2024-09-18 | 7.100 | 7.120 | 7.020 | 7.020 | 6.818 | 3,355 |
| 2024-09-17 | 7.100 | 7.150 | 7.020 | 7.110 | 6.906 | 3,325 |
| 2024-09-16 | 7.340 | 7.340 | 7.120 | 7.120 | 6.916 | 5,974 |
| 2024-09-13 | 7.200 | 7.440 | 7.060 | 7.410 | 7.197 | 19,169 |
| 2024-09-12 | 6.830 | 7.200 | 6.820 | 7.160 | 6.954 | 27,519 |
| 2024-09-11 | 6.730 | 6.870 | 6.700 | 6.820 | 6.624 | 7,791 |
| 2024-09-10 | 6.670 | 6.670 | 6.520 | 6.560 | 6.372 | 3,333 |
| 2024-09-09 | 6.460 | 6.740 | 6.360 | 6.660 | 6.469 | 6,612 |
| 2024-09-06 | 6.500 | 6.530 | 6.300 | 6.450 | 6.265 | 6,782 |
| 2024-09-05 | 6.340 | 6.400 | 6.240 | 6.390 | 6.207 | 9,996 |
| 2024-09-04 | 6.510 | 6.510 | 6.170 | 6.340 | 6.158 | 4,514 |
| 2024-09-03 | 6.610 | 6.610 | 6.280 | 6.280 | 6.100 | 7,851 |
| 2024-09-02 | 6.520 | 6.610 | 6.520 | 6.610 | 6.420 | 3,950 |
| 2024-08-30 | 6.420 | 6.510 | 6.360 | 6.510 | 6.323 | 6,692 |
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.