Cliq Digital AG (CLIQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 12:15PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 15.92 | 16.24 | 15.92 | 16.24 | 16.24 | 6 |
| 30 Apr 2024 | 16.06 | 16.06 | 15.68 | 15.68 | 15.68 | - |
| 29 Apr 2024 | 16.28 | 16.28 | 16.02 | 16.02 | 16.02 | 2 |
| 26 Apr 2024 | 15.90 | 16.54 | 15.90 | 16.02 | 16.02 | 313 |
| 25 Apr 2024 | 15.20 | 15.92 | 15.20 | 15.92 | 15.92 | 815 |
| 24 Apr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 23 Apr 2024 | 14.82 | 14.94 | 14.82 | 14.94 | 14.94 | 100 |
| 22 Apr 2024 | 13.54 | 14.56 | 13.54 | 14.52 | 14.52 | 475 |
| 19 Apr 2024 | 13.22 | 13.66 | 13.22 | 13.48 | 13.48 | 260 |
| 18 Apr 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 17 Apr 2024 | 14.50 | 14.50 | 14.02 | 14.02 | 14.02 | 100 |
| 16 Apr 2024 | 14.24 | 14.48 | 14.00 | 14.02 | 14.02 | 1,610 |
| 15 Apr 2024 | 14.72 | 14.80 | 14.38 | 14.38 | 14.38 | 2,000 |
| 12 Apr 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 11 Apr 2024 | 15.06 | 15.06 | 15.04 | 15.04 | 15.04 | - |
| 10 Apr 2024 | 15.04 | 15.04 | 14.76 | 14.76 | 14.76 | 10 |
| 09 Apr 2024 | 15.60 | 15.60 | 15.06 | 15.06 | 15.06 | 31 |
| 08 Apr 2024 | 15.64 | 15.82 | 15.64 | 15.70 | 15.70 | 378 |
| 05 Apr 2024 | 15.86 | 15.86 | 15.50 | 15.54 | 15.54 | 339 |
| 05 Apr 2024 | 0.04 Dividend | |||||
| 04 Apr 2024 | 16.20 | 16.20 | 15.64 | 15.64 | 15.60 | 100 |
| 03 Apr 2024 | 15.62 | 16.00 | 15.62 | 16.00 | 15.96 | 900 |
| 02 Apr 2024 | 16.00 | 16.00 | 15.78 | 15.78 | 15.74 | 170 |
| 28 Mar 2024 | 15.86 | 16.10 | 15.84 | 15.92 | 15.88 | 950 |
| 27 Mar 2024 | 16.42 | 16.62 | 16.06 | 16.12 | 16.08 | 2,367 |
| 26 Mar 2024 | 16.30 | 16.30 | 16.26 | 16.26 | 16.22 | 70 |
| 25 Mar 2024 | 16.46 | 16.46 | 16.02 | 16.02 | 15.98 | 135 |
| 22 Mar 2024 | 17.02 | 17.02 | 16.40 | 16.40 | 16.36 | 1,440 |
| 21 Mar 2024 | 17.08 | 17.08 | 16.82 | 16.82 | 16.78 | - |
| 20 Mar 2024 | 17.08 | 17.08 | 16.80 | 16.86 | 16.82 | 300 |
| 19 Mar 2024 | 17.52 | 17.52 | 17.04 | 17.04 | 17.00 | 200 |
| 18 Mar 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.55 | 60 |
| 15 Mar 2024 | 17.64 | 17.64 | 17.06 | 17.06 | 17.02 | 17 |
| 14 Mar 2024 | 17.60 | 17.72 | 17.26 | 17.26 | 17.22 | 276 |
| 13 Mar 2024 | 18.06 | 18.06 | 17.88 | 17.88 | 17.83 | - |
| 12 Mar 2024 | 17.94 | 17.94 | 17.90 | 17.90 | 17.85 | - |
| 11 Mar 2024 | 18.04 | 18.52 | 17.92 | 17.92 | 17.87 | 216 |
| 08 Mar 2024 | 18.32 | 18.52 | 18.04 | 18.04 | 17.99 | 325 |
| 07 Mar 2024 | 18.44 | 18.52 | 18.02 | 18.02 | 17.97 | 10 |
| 06 Mar 2024 | 18.50 | 18.50 | 18.14 | 18.14 | 18.09 | 300 |
| 05 Mar 2024 | 17.88 | 18.48 | 17.88 | 17.92 | 17.87 | 150 |
| 04 Mar 2024 | 17.70 | 17.86 | 17.56 | 17.56 | 17.52 | 125 |
| 01 Mar 2024 | 18.68 | 18.68 | 17.48 | 17.48 | 17.44 | 560 |
| 29 Feb 2024 | 17.84 | 18.90 | 17.84 | 18.66 | 18.61 | 1,002 |
| 28 Feb 2024 | 17.44 | 17.90 | 17.12 | 17.90 | 17.85 | 150 |
| 27 Feb 2024 | 16.78 | 17.40 | 16.78 | 17.40 | 17.36 | - |
| 26 Feb 2024 | 17.02 | 17.02 | 16.82 | 16.82 | 16.78 | 41 |
| 23 Feb 2024 | 17.02 | 17.32 | 17.02 | 17.02 | 16.98 | 300 |
| 22 Feb 2024 | 17.26 | 17.40 | 16.76 | 17.10 | 17.06 | 3,212 |
| 21 Feb 2024 | 19.14 | 19.14 | 17.08 | 17.08 | 17.04 | 1,840 |
| 20 Feb 2024 | 19.46 | 19.60 | 19.34 | 19.34 | 19.29 | 5,000 |
| 19 Feb 2024 | 19.34 | 19.34 | 19.14 | 19.14 | 19.09 | 10 |
| 16 Feb 2024 | 19.12 | 19.46 | 19.02 | 19.02 | 18.97 | 600 |
| 15 Feb 2024 | 19.06 | 19.06 | 18.66 | 18.66 | 18.61 | - |
| 14 Feb 2024 | 19.28 | 19.34 | 19.06 | 19.34 | 19.29 | 140 |
| 13 Feb 2024 | 19.46 | 19.76 | 19.02 | 19.02 | 18.97 | 310 |
| 12 Feb 2024 | 20.00 | 20.10 | 19.60 | 20.10 | 20.05 | 83 |
| 09 Feb 2024 | 19.24 | 19.82 | 19.24 | 19.60 | 19.55 | 200 |
| 08 Feb 2024 | 18.66 | 19.54 | 18.66 | 19.32 | 19.27 | 600 |
| 07 Feb 2024 | 18.12 | 18.58 | 18.12 | 18.30 | 18.25 | 36 |
| 06 Feb 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.85 | - |
| 05 Feb 2024 | 19.26 | 19.26 | 17.84 | 18.58 | 18.53 | 1,040 |
| 02 Feb 2024 | 19.30 | 19.30 | 18.90 | 18.90 | 18.85 | 10 |
| 01 Feb 2024 | 19.42 | 19.42 | 18.84 | 18.84 | 18.79 | 1,290 |
| 31 Jan 2024 | 21.55 | 21.55 | 19.42 | 19.42 | 19.37 | 1,434 |
| 30 Jan 2024 | 22.45 | 22.45 | 22.20 | 22.20 | 22.14 | 300 |
| 29 Jan 2024 | 22.50 | 22.50 | 22.20 | 22.30 | 22.24 | 486 |
| 26 Jan 2024 | 22.10 | 22.30 | 21.95 | 22.30 | 22.24 | 242 |
| 25 Jan 2024 | 21.80 | 21.95 | 21.60 | 21.60 | 21.54 | 570 |
| 24 Jan 2024 | 22.05 | 22.25 | 21.85 | 21.85 | 21.79 | 1,979 |
| 23 Jan 2024 | 21.80 | 21.85 | 21.80 | 21.85 | 21.79 | - |
| 22 Jan 2024 | 21.75 | 21.90 | 21.70 | 21.90 | 21.84 | 1,090 |
| 19 Jan 2024 | 22.15 | 22.15 | 21.50 | 21.50 | 21.45 | 93 |
| 18 Jan 2024 | 22.05 | 22.30 | 21.90 | 22.30 | 22.24 | 250 |
| 17 Jan 2024 | 22.80 | 22.80 | 21.90 | 21.90 | 21.84 | 300 |
| 16 Jan 2024 | 21.75 | 22.50 | 21.75 | 22.40 | 22.34 | 305 |
| 15 Jan 2024 | 22.20 | 22.20 | 21.65 | 21.65 | 21.59 | 1,445 |
| 12 Jan 2024 | 21.95 | 21.95 | 21.85 | 21.90 | 21.84 | 300 |
| 11 Jan 2024 | 21.65 | 21.70 | 21.20 | 21.20 | 21.15 | 525 |
| 10 Jan 2024 | 21.35 | 21.35 | 20.80 | 21.10 | 21.05 | 4 |
| 09 Jan 2024 | 20.80 | 21.20 | 20.70 | 21.20 | 21.15 | 1,561 |
| 08 Jan 2024 | 20.15 | 20.80 | 20.15 | 20.80 | 20.75 | 300 |
| 05 Jan 2024 | 20.30 | 20.30 | 20.05 | 20.05 | 20.00 | - |
| 04 Jan 2024 | 19.84 | 20.30 | 19.84 | 20.30 | 20.25 | 100 |
| 03 Jan 2024 | 19.58 | 19.58 | 19.24 | 19.38 | 19.33 | 500 |
| 02 Jan 2024 | 19.84 | 19.98 | 19.48 | 19.48 | 19.43 | 35 |
| 29 Dec 2023 | 19.44 | 19.72 | 19.44 | 19.72 | 19.67 | 160 |
| 28 Dec 2023 | 20.30 | 20.30 | 19.62 | 19.62 | 19.57 | 176 |
| 27 Dec 2023 | 18.90 | 19.52 | 18.90 | 19.52 | 19.47 | 772 |
| 22 Dec 2023 | 18.86 | 18.94 | 18.42 | 18.78 | 18.73 | 259 |
| 21 Dec 2023 | 19.56 | 19.56 | 19.00 | 19.16 | 19.11 | 3,602 |
| 20 Dec 2023 | 20.50 | 20.50 | 19.00 | 19.00 | 18.95 | 1,370 |
| 19 Dec 2023 | 20.50 | 20.70 | 20.20 | 20.20 | 20.15 | 390 |
| 18 Dec 2023 | 21.00 | 21.00 | 20.10 | 20.10 | 20.05 | 1,402 |
| 15 Dec 2023 | 21.00 | 21.00 | 20.75 | 20.75 | 20.70 | - |
| 14 Dec 2023 | 21.55 | 21.55 | 20.85 | 20.85 | 20.80 | - |
| 13 Dec 2023 | 21.35 | 21.50 | 21.35 | 21.50 | 21.45 | - |
| 12 Dec 2023 | 21.15 | 21.15 | 21.05 | 21.05 | 21.00 | - |
| 11 Dec 2023 | 21.55 | 21.55 | 21.15 | 21.30 | 21.25 | 198 |
| 08 Dec 2023 | 21.80 | 21.80 | 21.60 | 21.60 | 21.54 | 35 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.