Cliq Digital AG CLIQ
XETR · Germany · Technology Services
€6.50+0.04 (+0.62%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6.50 | +0.62% | €6.60 | €6.60 | €6.40 | 486 |
| 2026-09-30 | €6.46 | -3.58% | €6.50 | €6.60 | €6.38 | 5.05K |
| 2026-09-29 | €6.70 | +1.52% | €6.44 | €6.72 | €6.44 | 669 |
| 2026-09-28 | €6.60 | +1.54% | €6.66 | €6.70 | €6.56 | 2.23K |
| 2026-09-25 | €6.50 | +0.31% | €6.52 | €6.56 | €6.40 | 3.83K |
| 2026-09-24 | €6.48 | -1.22% | €6.56 | €6.56 | €6.40 | 4.60K |
| 2026-09-23 | €6.56 | -0.30% | €6.56 | €6.62 | €6.40 | 863 |
| 2026-09-22 | €6.58 | +0.30% | €6.66 | €6.80 | €6.40 | 7.82K |
| 2026-09-21 | €6.56 | +21.93% | €6.12 | €6.72 | €5.90 | 37.46K |
| 2026-09-18 | €5.38 | 0.00% | €5.38 | €5.48 | €5.38 | 4.69K |
| 2026-09-17 | €5.38 | -0.37% | €5.38 | €5.42 | €5.38 | 857 |
| 2026-09-16 | €5.40 | -0.37% | €5.40 | €5.48 | €5.30 | 7.37K |
| 2026-09-15 | €5.42 | +0.74% | €5.50 | €5.56 | €5.40 | 1.61K |
| 2026-09-14 | €5.38 | -2.89% | €5.50 | €5.74 | €5.38 | 1.07K |
| 2026-09-11 | €5.54 | +0.73% | €5.36 | €5.80 | €5.34 | 5.99K |
| 2026-09-10 | €5.50 | +4.56% | €5.30 | €5.66 | €5.28 | 10.95K |
| 2026-09-09 | €5.26 | -4.01% | €5.48 | €5.48 | €5.14 | 13.63K |
| 2026-09-08 | €5.48 | +8.30% | €5.04 | €5.48 | €5.04 | 7.16K |
| 2026-09-07 | €5.06 | -0.78% | €5.10 | €5.10 | €5.02 | 5.73K |
| 2026-09-04 | €5.10 | +3.87% | €4.94 | €5.10 | €4.87 | 5.56K |
| 2026-09-03 | €4.91 | -1.60% | €4.99 | €4.99 | €4.86 | 2.51K |
| 2026-09-02 | €4.99 | +2.67% | €4.86 | €5.18 | €4.85 | 6.39K |
| 2026-09-01 | €4.86 | +2.75% | €4.78 | €4.86 | €4.74 | 5.96K |
| 2026-08-31 | €4.73 | +6.77% | €4.43 | €4.73 | €4.33 | 12.85K |
| 2026-08-28 | €4.43 | -1.56% | €4.45 | €4.53 | €4.35 | 11.65K |
| 2026-08-27 | €4.50 | +5.14% | €4.40 | €4.62 | €4.34 | 16.35K |
| 2026-08-26 | €4.28 | +8.91% | €3.90 | €4.41 | €3.90 | 7.69K |
| 2026-08-25 | €3.93 | -0.51% | €3.79 | €3.93 | €3.79 | 488 |
| 2026-08-24 | €3.95 | +0.51% | €3.75 | €3.95 | €3.75 | 1.62K |
| 2026-08-21 | €3.93 | +0.26% | €4.01 | €4.03 | €3.87 | 1.75K |
| 2026-08-20 | €3.92 | +1.03% | €3.80 | €3.98 | €3.80 | 1.10K |
| 2026-08-19 | €3.88 | +3.19% | €3.85 | €3.88 | €3.80 | 5.95K |
| 2026-08-18 | €3.76 | +0.80% | €3.85 | €3.85 | €3.66 | 4.30K |
| 2026-08-17 | €3.73 | -0.53% | €3.70 | €3.80 | €3.65 | 2.42K |
| 2026-08-14 | €3.75 | +2.18% | €3.80 | €3.84 | €3.70 | 5.58K |
| 2026-08-13 | €3.67 | 0.00% | €3.67 | €3.67 | €3.67 | 1 |
| 2026-08-12 | €3.67 | +1.66% | €3.73 | €3.80 | €3.67 | 7.86K |
| 2026-08-11 | €3.61 | -6.23% | €3.69 | €3.77 | €3.58 | 3.94K |
| 2026-08-10 | €3.85 | +4.90% | €3.85 | €3.85 | €3.85 | 2 |
| 2026-08-07 | €3.67 | +3.67% | €3.83 | €3.83 | €3.59 | 1.52K |
| 2026-08-06 | €3.54 | -4.58% | €3.61 | €3.61 | €3.54 | 464 |
| 2026-08-05 | €3.71 | +0.54% | €3.59 | €3.71 | €3.59 | 2.49K |
| 2026-08-04 | €3.69 | -0.27% | €3.79 | €3.79 | €3.59 | 1.09K |
| 2026-08-03 | €3.70 | -1.33% | €3.84 | €3.84 | €3.58 | 848 |
| 2026-07-31 | €3.75 | +2.46% | €3.70 | €3.75 | €3.56 | 2.28K |
| 2026-07-30 | €3.66 | +3.39% | €3.53 | €3.66 | €3.53 | 466 |
| 2026-07-29 | €3.54 | -1.12% | €3.54 | €3.54 | €3.54 | 1.21K |
| 2026-07-28 | €3.58 | -0.28% | €3.59 | €3.59 | €3.58 | 2.52K |
| 2026-07-27 | €3.59 | -0.55% | €3.60 | €3.67 | €3.59 | 754 |
| 2026-07-24 | €3.61 | -2.43% | €3.85 | €3.85 | €3.61 | 3.92K |
| 2026-07-23 | €3.70 | +2.78% | €3.70 | €3.70 | €3.70 | 48 |
| 2026-07-22 | €3.60 | -1.91% | €3.72 | €3.72 | €3.60 | 2.01K |
| 2026-07-21 | €3.67 | +3.67% | €3.62 | €3.68 | €3.62 | 4.85K |
| 2026-07-20 | €3.54 | +0.28% | €3.54 | €3.54 | €3.54 | 12 |
| 2026-07-17 | €3.53 | -4.59% | €3.79 | €3.79 | €3.53 | 1.55K |
| 2026-07-16 | €3.70 | +1.09% | €3.54 | €3.73 | €3.54 | 3.95K |
| 2026-07-15 | €3.66 | -0.81% | €3.72 | €3.73 | €3.66 | 764 |
| 2026-07-14 | €3.69 | +0.27% | €3.84 | €3.84 | €3.69 | 58 |
| 2026-07-13 | €3.68 | -1.08% | €3.84 | €3.84 | €3.59 | 6.76K |
| 2026-07-10 | €3.72 | +0.81% | €3.69 | €3.72 | €3.69 | 2.50K |
| 2026-07-09 | €3.69 | +3.36% | €3.66 | €3.71 | €3.63 | 5.30K |
| 2026-07-08 | €3.57 | +0.28% | €3.53 | €3.60 | €3.53 | 487 |
| 2026-07-07 | €3.56 | -3.52% | €3.84 | €3.84 | €3.55 | 7.46K |
| 2026-07-06 | €3.69 | 0.00% | €3.68 | €3.69 | €3.65 | 5.50K |
| 2026-07-03 | €3.69 | +0.27% | €3.66 | €3.69 | €3.66 | 565 |
| 2026-07-02 | €3.68 | 0.00% | €3.68 | €3.68 | €3.61 | 7.70K |
| 2026-07-01 | €3.68 | -0.27% | €3.70 | €3.70 | €3.68 | 3.76K |
| 2026-06-30 | €3.69 | +0.82% | €3.67 | €3.72 | €3.65 | 3.37K |
| 2026-06-29 | €3.66 | 0.00% | €3.65 | €3.67 | €3.65 | 549 |
| 2026-06-26 | €3.66 | +0.27% | €3.67 | €3.67 | €3.65 | 8.48K |
| 2026-06-25 | €3.65 | -0.82% | €3.65 | €3.71 | €3.65 | 1.69K |
| 2026-06-24 | €3.68 | 0.00% | €3.68 | €3.71 | €3.68 | 289 |
| 2026-06-23 | €3.68 | +0.55% | €3.65 | €3.68 | €3.65 | 1.50K |
| 2026-06-22 | €3.66 | +0.83% | €3.66 | €3.71 | €3.66 | 1.54K |
| 2026-06-19 | €3.63 | -1.09% | €3.69 | €3.69 | €3.63 | 3.02K |
| 2026-06-18 | €3.67 | +0.82% | €3.74 | €3.74 | €3.67 | 1.75K |
| 2026-06-17 | €3.64 | -1.36% | €3.67 | €3.71 | €3.64 | 6.52K |
| 2026-06-16 | €3.69 | +1.65% | €3.65 | €3.70 | €3.65 | 7.31K |
| 2026-06-15 | €3.63 | -0.55% | €3.50 | €3.65 | €3.50 | 8.99K |
| 2026-06-12 | €3.65 | +0.55% | €3.65 | €3.70 | €3.65 | 8.21K |
| 2026-06-11 | €3.63 | -2.68% | €3.59 | €3.76 | €3.59 | 61.49K |
| 2026-06-10 | €3.73 | +0.81% | €3.59 | €3.73 | €3.59 | 6.47K |
| 2026-06-09 | €3.70 | -0.54% | €3.69 | €3.74 | €3.69 | 27.56K |
| 2026-06-08 | €3.72 | +0.54% | €3.74 | €3.74 | €3.72 | 15.75K |
| 2026-06-05 | €3.70 | -0.54% | €3.73 | €3.73 | €3.70 | 8.65K |
| 2026-06-04 | €3.72 | +0.27% | €3.72 | €3.76 | €3.72 | 8.70K |
| 2026-06-03 | €3.71 | +0.82% | €3.65 | €3.73 | €3.65 | 6.17K |
| 2026-06-02 | €3.68 | -1.87% | €3.69 | €3.75 | €3.68 | 37.02K |
| 2026-06-01 | €3.75 | +2.46% | €3.75 | €3.75 | €3.70 | 5.68K |
| 2026-05-29 | €3.66 | +0.83% | €3.63 | €3.67 | €3.63 | 3.35K |