Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

Cliq Digital AG (CLIQ.BE)

Compare
3.7850
-0.2950
(-7.23%)
As of 8:02:19 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 24, 20253.78503.78503.78503.78503.7850-
Feb 21, 20254.08004.08004.08004.08004.0800-
Feb 20, 20254.25504.25504.25504.25504.2550-
Feb 19, 20254.22004.22004.22004.22004.2200-
Feb 18, 20254.36504.36504.36504.36504.3650-
Feb 17, 20254.18504.18504.18504.18504.1850-
Feb 14, 20254.18004.34504.18004.34504.3450350
Feb 13, 20254.27004.27004.27004.27004.2700-
Feb 12, 20254.51004.51004.51004.51004.5100-
Feb 11, 20254.44504.44504.44504.44504.4450-
Feb 10, 20254.48004.48004.48004.48004.4800-
Feb 7, 20255.14005.14005.14005.14005.1400-
Feb 6, 20255.34005.34005.34005.34005.3400-
Feb 5, 20255.31005.31005.31005.31005.3100-
Feb 4, 20255.27005.27005.27005.27005.2700-
Feb 3, 20255.30005.30005.30005.30005.3000-
Jan 31, 20255.22005.22005.22005.22005.2200-
Jan 30, 20255.50005.50005.50005.50005.5000-
Jan 29, 20255.35005.35005.35005.35005.3500-
Jan 28, 20255.70005.70005.70005.70005.7000-
Jan 27, 20255.03005.03005.03005.03005.0300-
Jan 24, 20255.22005.22005.22005.22005.2200-
Jan 23, 20255.14005.14005.14005.14005.1400-
Jan 22, 20255.12005.12005.12005.12005.1200-
Jan 21, 20255.10005.10005.10005.10005.1000-
Jan 20, 20255.19005.19005.19005.19005.1900-
Jan 17, 20255.50005.50005.50005.50005.5000-
Jan 16, 20254.60004.60004.60004.60004.6000-
Jan 15, 20254.47004.47004.47004.47004.4700-
Jan 14, 20254.61004.61004.40504.40504.4050250
Jan 13, 20254.35504.35504.35504.35504.3550-
Jan 10, 20254.45504.45504.45504.45504.4550-
Jan 9, 20254.56004.56004.56004.56004.5600-
Jan 8, 20254.51004.51004.51004.51004.5100-
Jan 7, 20254.67504.67504.67504.67504.6750-
Jan 6, 20254.67504.67504.67504.67504.6750-
Jan 3, 20254.67004.67004.67004.67004.6700-
Jan 2, 20254.58504.58504.58504.58504.5850-
Dec 30, 20244.63004.63004.63004.63004.6300-
Dec 27, 20245.18005.18005.18005.18005.1800-
Dec 23, 20245.34005.34005.34005.34005.3400-
Dec 20, 20245.25005.25005.25005.25005.2500-
Dec 19, 20245.39005.39005.39005.39005.3900-
Dec 18, 20245.44005.44005.44005.44005.4400-
Dec 17, 20245.33005.33005.33005.33005.3300-
Dec 16, 20245.33005.33005.33005.33005.3300100
Dec 13, 20245.16005.16005.16005.16005.1600-
Dec 12, 20245.01005.01005.01005.01005.0100-
Dec 11, 20245.91005.91005.91005.91005.9100-
Dec 10, 20244.70004.70004.70004.70004.7000-
Dec 9, 20244.02504.02504.02504.02504.0250-
Dec 6, 20243.88003.88003.88003.88003.8800-
Dec 5, 20243.91503.91503.91503.91503.9150-
Dec 4, 20243.86503.86503.86503.86503.8650-
Dec 3, 20243.87503.87503.87503.87503.8750-
Dec 2, 20243.81003.81003.81003.81003.8100-
Nov 29, 20243.77503.77503.77503.77503.7750-
Nov 28, 20243.65003.65003.65003.65003.6500-
Nov 27, 20243.90503.90503.90503.90503.9050-
Nov 26, 20243.88503.88503.88503.88503.8850-
Nov 25, 20243.93003.93003.93003.93003.9300-
Nov 22, 20243.91503.91503.91503.91503.9150-
Nov 21, 20244.02504.02504.02504.02504.0250-
Nov 20, 20244.00004.00004.00004.00004.0000-
Nov 19, 20244.05504.05504.05504.05504.0550-
Nov 18, 20244.10504.10504.10504.10504.1050-
Nov 15, 20244.13504.13504.13504.13504.1350-
Nov 14, 20244.45504.45504.45504.45504.4550-
Nov 13, 20244.60504.60504.60504.60504.6050-
Nov 12, 20244.53504.84504.53504.84504.8450110
Nov 11, 20244.70004.70004.70004.70004.7000-
Nov 8, 20245.05005.05005.05005.05005.0500-
Nov 7, 20245.20005.20005.20005.20005.2000-
Nov 6, 20245.10005.10005.10005.10005.1000-
Nov 5, 20245.32005.32005.32005.32005.3200-
Nov 4, 20245.12005.12005.12005.12005.1200-
Nov 1, 20245.19005.19005.19005.19005.1900-
Oct 31, 20245.46005.46005.46005.46005.4600-
Oct 30, 20245.47005.47005.47005.47005.4700-
Oct 29, 20245.46005.46005.46005.46005.4600-
Oct 28, 20246.29006.29006.29006.29006.2900-
Oct 25, 20246.14006.14006.14006.14006.1400-
Oct 24, 20246.46006.46006.46006.46006.4600-
Oct 23, 20246.36006.36006.36006.36006.3600-
Oct 22, 20246.36006.36006.36006.36006.3600-
Oct 21, 20246.46006.46006.46006.46006.4600-
Oct 18, 20246.48006.48006.48006.48006.4800-
Oct 17, 20246.37006.37006.37006.37006.3700-
Oct 16, 20246.81006.81006.81006.81006.8100-
Oct 15, 20246.89006.89006.89006.89006.8900-
Oct 14, 20246.89006.89006.89006.89006.8900-
Oct 11, 20246.79006.79006.79006.79006.7900-
Oct 10, 20246.79006.79006.79006.79006.7900-
Oct 9, 20246.79006.79006.79006.79006.7900-
Oct 8, 20246.79006.79006.79006.79006.7900-
Oct 7, 20246.80006.80006.80006.80006.8000-
Oct 4, 20246.82006.82006.82006.82006.8200-
Oct 3, 20246.65006.65006.65006.65006.6500-
Oct 2, 20246.69006.69006.69006.69006.6900-
Oct 1, 20246.41006.41006.41006.41006.4100-
Sep 30, 20246.25006.25006.25006.25006.2500-
Sep 27, 20246.39006.39006.39006.39006.3900-
Sep 26, 20246.47006.47006.47006.47006.4700-
Sep 25, 20246.21006.21006.21006.21006.2100-
Sep 24, 20246.61006.61006.61006.61006.6100-
Sep 23, 20246.45006.45006.45006.45006.4500-
Sep 20, 20246.62006.62006.62006.62006.6200-
Sep 19, 20247.05007.05007.05007.05007.0500-
Sep 18, 20246.77006.77006.77006.77006.7700-
Sep 17, 20246.62006.62006.62006.62006.6200-
Sep 16, 20246.89006.89006.89006.89006.8900-
Sep 13, 20246.82006.82006.82006.82006.8200-
Sep 12, 20246.53006.53006.53006.53006.5300-
Sep 11, 20246.25006.25006.25006.25006.2500-
Sep 10, 20246.35006.35006.35006.35006.3500-
Sep 9, 20246.21006.21006.21006.21006.2100-
Sep 6, 20246.21006.21006.21006.21006.2100-
Sep 5, 20246.21006.21006.21006.21006.2100-
Sep 4, 20246.21006.21006.21006.21006.2100-
Sep 3, 20246.32006.32006.32006.32006.3200-
Sep 2, 20246.21006.21006.21006.21006.2100-
Aug 30, 20246.14006.14006.14006.14006.1400-
Aug 29, 20246.22006.22006.22006.22006.2200-
Aug 28, 20246.27006.27006.27006.27006.2700-
Aug 27, 20246.25006.25006.25006.25006.2500-
Aug 26, 20246.21006.21006.21006.21006.2100-
Aug 23, 20246.09006.09006.09006.09006.0900-
Aug 22, 20246.00006.00006.00006.00006.0000-
Aug 21, 20246.32006.32006.32006.32006.3200-
Aug 20, 20246.36006.36006.36006.36006.3600-
Aug 19, 20246.37006.37006.37006.37006.3700-
Aug 16, 20246.20006.20006.20006.20006.2000-
Aug 15, 20245.70005.70005.70005.70005.7000-
Aug 14, 20246.23006.23005.88005.88005.8800220
Aug 13, 20246.01006.01006.01006.01006.0100-
Aug 12, 20246.18006.18006.18006.18006.1800-
Aug 9, 20245.96005.96005.96005.96005.9600-
Aug 8, 20245.64005.64005.64005.64005.6400-
Aug 7, 20245.39005.39005.39005.39005.3900-
Aug 6, 20245.26005.26005.26005.26005.2600-
Aug 5, 20245.39005.39005.39005.39005.3900-
Aug 2, 20245.62005.62005.62005.62005.6200-
Aug 1, 20245.87005.87005.87005.87005.8700-
Jul 31, 20245.77005.77005.77005.77005.7700-
Jul 30, 20246.00006.00006.00006.00006.0000-
Jul 29, 20245.66005.66005.66005.66005.6600-
Jul 26, 20245.51005.51005.51005.51005.5100-
Jul 25, 20245.81005.81005.81005.81005.8100-
Jul 24, 20245.66005.66005.66005.66005.6600-
Jul 23, 20245.86005.86005.86005.86005.8600-
Jul 22, 20245.79005.79005.79005.79005.7900-
Jul 19, 20245.65005.65005.65005.65005.6500-
Jul 18, 20245.64005.64005.64005.64005.6400-
Jul 17, 20245.73005.73005.73005.73005.7300-
Jul 16, 20245.66005.66005.66005.66005.6600-
Jul 15, 20245.71005.71005.71005.71005.7100-
Jul 12, 20245.80005.80005.80005.80005.8000-
Jul 11, 20247.81007.81007.81007.81007.8100-
Jul 10, 20247.81007.81007.81007.81007.810051
Jul 9, 20247.81007.81007.81007.81007.8100-
Jul 8, 20248.11008.11008.11008.11008.1100-
Jul 5, 20247.46007.46007.46007.46007.4600-
Jul 4, 20247.84007.84007.84007.84007.8400-
Jul 3, 20247.02007.02007.02007.02007.0200-
Jul 2, 20247.02007.02007.02007.02007.0200-
Jul 1, 20246.52006.52006.52006.52006.5200-
Jun 28, 20246.56006.56006.56006.56006.5600-
Jun 27, 20246.62006.62006.62006.62006.6200-
Jun 26, 20246.57006.57006.57006.57006.5700-
Jun 25, 20246.37006.37006.37006.37006.3700-
Jun 24, 20246.36006.36006.36006.36006.3600-
Jun 21, 20246.45006.45006.45006.45006.4500-
Jun 20, 20246.46006.46006.46006.46006.4600-
Jun 19, 20246.48006.48006.48006.48006.4800-
Jun 18, 20246.66006.66006.66006.66006.6600-
Jun 17, 20246.66006.66006.66006.66006.6600-
Jun 14, 20247.16007.16007.16007.16007.1600-
Jun 13, 20247.31007.31007.31007.31007.3100-
Jun 12, 20247.49007.49007.49007.49007.4900-
Jun 11, 20247.38007.38007.38007.38007.3800-
Jun 10, 20247.14007.14007.14007.14007.1400-
Jun 7, 20247.81007.81007.81007.81007.8100-
Jun 6, 20247.81007.81007.81007.81007.8100-
Jun 5, 20247.71007.71007.71007.71007.7100-
Jun 4, 20248.09008.09008.09008.09008.0900-
Jun 3, 20248.16008.16008.16008.16008.1600-
May 31, 20248.33008.33008.33008.33008.3300-
May 30, 20248.21008.87008.21008.87008.870050
May 29, 20248.61008.61008.61008.61008.6100-
May 28, 20248.62008.62008.62008.62008.6200-
May 27, 20248.61008.61008.61008.61008.6100-
May 24, 20248.72008.72008.72008.72008.7200-
May 23, 20248.76008.76008.76008.76008.7600-
May 22, 20248.59008.59008.59008.59008.5900-
May 21, 20248.95008.95008.95008.95008.9500-
May 20, 20248.60008.60008.60008.60008.6000-
May 17, 20248.60008.60008.60008.60008.6000-
May 16, 20248.67008.67008.67008.67008.6700-
May 15, 20249.34009.34009.34009.34009.3400-
May 14, 20248.57009.24008.57009.24009.2400600
May 13, 20248.88008.88008.88008.88008.8800-
May 10, 20248.75008.75008.75008.75008.7500-
May 9, 20248.35008.35008.35008.35008.3500-
May 8, 20248.00008.00008.00008.00008.0000-
May 7, 202410.520010.520010.520010.520010.5200-
May 6, 202416.320016.320012.760012.760012.7600120
May 3, 202416.080016.080016.080016.080016.0800-
May 2, 202415.780015.780015.780015.780015.7800-
Apr 30, 202416.020016.020016.020016.020016.0200-
Apr 29, 202416.140016.140016.140016.140016.1400-
Apr 26, 202416.180016.180016.180016.180016.1800-
Apr 25, 202415.020015.020015.020015.020015.0200-
Apr 24, 202415.020015.020015.020015.020015.0200-
Apr 23, 202414.520014.520014.520014.520014.5200-
Apr 22, 202413.540013.540013.540013.540013.5400-
Apr 19, 202413.240013.240013.240013.240013.2400-
Apr 18, 202414.020014.020014.020014.020014.0200-
Apr 17, 202414.020014.020014.020014.020014.0200-
Apr 16, 202414.300014.300014.300014.300014.3000-
Apr 15, 202414.920014.920014.920014.920014.9200-
Apr 12, 202415.000015.000015.000015.000015.0000-
Apr 11, 202414.780014.780014.780014.780014.7800-
Apr 10, 202415.020015.020015.020015.020015.0200-
Apr 9, 202415.760015.760015.760015.760015.7600-
Apr 8, 202415.540015.540015.540015.540015.5400-
Apr 5, 2024 0.0400 Dividend
Apr 5, 202415.620015.620015.620015.620015.6200-
Apr 4, 202416.000016.000016.000016.000015.9600-
Apr 3, 202415.780015.880015.780015.880015.840350
Apr 2, 202416.040016.040016.040016.040015.9999-
Mar 28, 202416.100016.100016.100016.100016.0597-
Mar 27, 202416.260016.260016.260016.260016.2194-
Mar 26, 202416.040016.040016.040016.040015.9999-
Mar 25, 202416.820016.820016.820016.820016.7780-
Mar 22, 202416.820016.820016.820016.820016.7780-
Mar 21, 202416.900016.900016.900016.900016.8577-
Mar 20, 202417.060017.060017.060017.060017.0173-
Mar 19, 202417.580017.580017.580017.580017.5361-
Mar 18, 202417.320017.320017.320017.320017.2767-
Mar 15, 202417.240017.240017.240017.240017.1969-
Mar 14, 202417.600017.600017.600017.600017.5560-
Mar 13, 202417.920017.920017.920017.920017.8752-
Mar 12, 202417.980017.980017.980017.980017.9350-
Mar 11, 202418.320018.320018.320018.320018.2742-
Mar 8, 202418.040018.040018.040018.040017.9949-
Mar 7, 202418.320018.320018.320018.320018.2742-
Mar 6, 202417.920017.920017.920017.920017.8752-
Mar 5, 202417.920017.920017.920017.920017.8752-
Mar 4, 202417.820017.820017.820017.820017.7754-
Mar 1, 202418.680018.680018.680018.680018.6333-
Feb 29, 202417.940017.940017.940017.940017.8952-
Feb 28, 202417.220017.220017.220017.220017.1769-
Feb 27, 202416.740016.740016.740016.740016.6982-
Feb 26, 202417.020017.020017.020017.020016.9775-