Dusseldorf - Delayed Quote EUR

Cliq Digital AG (CLIQ.DU)

Compare
5.29
-0.19
(-3.47%)
At close: January 30 at 7:31:30 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20250.000.000.005.295.29-
Jan 29, 20255.485.525.485.485.48-
Jan 28, 20255.685.715.395.395.39-
Jan 27, 20255.065.675.065.675.67-
Jan 24, 20255.205.465.205.465.46-
Jan 23, 20255.085.445.085.185.18-
Jan 22, 20255.105.425.085.125.12-
Jan 21, 20255.075.225.075.115.11-
Jan 20, 20255.185.425.075.075.07-
Jan 17, 20255.495.595.315.315.31-
Jan 16, 20254.595.344.595.345.34-
Jan 15, 20254.494.804.494.594.59-
Jan 14, 20254.594.654.364.364.36-
Jan 13, 20254.444.594.444.594.59-
Jan 10, 20254.434.594.434.434.43-
Jan 9, 20254.554.554.514.514.51-
Jan 8, 20254.494.534.494.534.53-
Jan 7, 20254.664.674.514.514.51-
Jan 6, 20254.664.684.664.684.68-
Jan 3, 20254.664.784.664.664.66-
Jan 2, 20254.574.694.544.664.66-
Dec 30, 20244.594.744.514.514.51-
Dec 27, 20245.145.154.644.644.64-
Dec 23, 20245.325.325.135.135.13-
Dec 20, 20245.235.435.155.155.15-
Dec 19, 20245.395.525.255.255.25-
Dec 18, 20245.425.585.425.565.56-
Dec 17, 20245.455.465.375.455.45-
Dec 16, 20245.315.615.315.455.45-
Dec 13, 20245.145.535.145.315.31-
Dec 12, 20244.995.404.995.135.13-
Dec 11, 20245.895.894.994.994.99-
Dec 10, 20244.705.884.705.885.88-
Dec 9, 20244.014.684.014.684.68-
Dec 6, 20243.904.133.904.014.01-
Dec 5, 20243.904.113.903.903.90-
Dec 4, 20243.854.033.853.993.99-
Dec 3, 20243.834.003.833.843.84-
Dec 2, 20243.733.993.733.933.93500
Nov 29, 20243.763.963.763.943.94600
Nov 28, 20243.723.963.723.773.77100
Nov 27, 20243.893.893.573.573.57-
Nov 26, 20243.843.863.753.753.75-
Nov 25, 20243.913.923.843.923.92-
Nov 22, 20243.914.093.903.903.90-
Nov 21, 20243.954.143.903.903.90-
Nov 20, 20243.984.143.984.134.13-
Nov 19, 20244.054.203.993.993.99-
Nov 18, 20244.064.084.054.054.05-
Nov 15, 20244.124.284.034.034.03-
Nov 14, 20244.444.494.204.204.20150
Nov 13, 20244.594.784.454.454.45-
Nov 12, 20244.504.874.504.594.59-
Nov 11, 20244.684.754.594.594.59290
Nov 8, 20245.045.184.994.994.99-
Nov 7, 20245.175.285.045.045.04-
Nov 6, 20245.125.335.125.175.17-
Nov 5, 20245.305.315.185.185.18-
Nov 4, 20245.225.385.225.295.29-
Nov 1, 20245.095.425.095.195.19-
Oct 31, 20245.485.615.295.295.29-
Oct 30, 20245.365.615.355.355.35-
Oct 29, 20245.445.655.395.395.39-
Oct 28, 20246.396.394.865.405.40800
Oct 25, 20246.116.436.116.396.39-
Oct 24, 20246.446.446.116.116.11-
Oct 23, 20246.346.506.346.346.34-
Oct 22, 20246.346.556.346.346.34-
Oct 21, 20246.446.526.356.356.35-
Oct 18, 20246.456.616.396.466.46-
Oct 17, 20246.366.676.366.456.45-
Oct 16, 20246.786.826.346.346.34-
Oct 15, 20246.867.006.486.486.48-
Oct 14, 20246.867.046.866.866.86-
Oct 11, 20246.767.066.766.836.83-
Oct 10, 20246.767.076.766.766.76-
Oct 9, 20246.766.916.766.766.76-
Oct 8, 20246.776.896.776.776.77-
Oct 7, 20246.776.976.776.776.77-
Oct 4, 20246.797.086.796.836.83-
Oct 3, 20246.637.126.636.786.78-
Oct 2, 20246.676.916.636.636.63-
Oct 1, 20246.406.896.406.656.65-
Sep 30, 20246.266.726.266.396.39-
Sep 27, 20246.386.686.386.386.38-
Sep 26, 20246.466.716.386.386.38-
Sep 25, 20246.196.646.196.426.42-
Sep 24, 20246.606.926.196.196.19200
Sep 23, 20246.456.946.456.566.56-
Sep 20, 20246.607.036.436.436.43-
Sep 19, 20247.037.076.616.616.61-
Sep 18, 20246.747.016.746.776.77-
Sep 17, 20246.656.986.656.746.74-
Sep 16, 20246.987.246.746.746.74-
Sep 13, 20246.787.236.787.067.06-
Sep 12, 20246.517.006.516.776.77-
Sep 11, 20246.236.796.236.486.48-
Sep 10, 20246.346.506.346.346.34-
Sep 9, 20246.196.506.196.326.32-
Sep 6, 20246.196.386.196.196.19-
Sep 5, 20246.196.326.196.196.19-
Sep 4, 20246.206.326.196.196.19-
Sep 3, 20246.306.596.196.196.19-
Sep 2, 20246.296.536.296.296.29-
Aug 30, 20246.126.406.126.176.17-
Aug 29, 20246.206.346.116.116.11-
Aug 28, 20246.256.506.206.206.20-
Aug 27, 20246.226.536.226.246.24-
Aug 26, 20246.196.486.196.216.21-
Aug 23, 20246.096.476.096.186.18-
Aug 22, 20245.986.385.986.076.07-
Aug 21, 20246.306.505.985.985.98-
Aug 20, 20246.346.496.346.396.39-
Aug 19, 20246.356.606.356.596.59-
Aug 16, 20246.186.496.186.356.35-
Aug 15, 20245.696.435.696.186.18-
Aug 14, 20246.216.455.745.745.74-
Aug 13, 20246.306.386.206.206.20-
Aug 12, 20246.166.376.166.346.34-
Aug 9, 20245.946.325.946.326.32-
Aug 8, 20245.636.285.635.945.94-
Aug 7, 20245.375.945.375.635.63-
Aug 6, 20245.245.495.245.335.33-
Aug 5, 20245.465.565.165.165.16-
Aug 2, 20245.605.825.585.585.58-
Aug 1, 20245.846.135.655.655.65-
Jul 31, 20245.776.105.775.855.85-
Jul 30, 20245.986.195.745.745.74-
Jul 29, 20245.646.255.645.975.97-
Jul 26, 20245.495.785.495.625.62-
Jul 25, 20245.795.795.505.505.50-
Jul 24, 20245.655.815.655.785.78-
Jul 23, 20245.846.135.745.745.74-
Jul 22, 20245.786.105.785.825.82-
Jul 19, 20245.646.045.645.765.76-
Jul 18, 20245.665.785.595.595.59-
Jul 17, 20246.016.015.615.615.61-
Jul 16, 20245.646.085.645.715.71-
Jul 15, 20245.695.815.545.705.70-
Jul 12, 20246.396.475.755.755.75-
Jul 11, 20247.788.327.787.987.98-
Jul 10, 20247.787.937.787.787.78-
Jul 9, 20247.888.057.787.787.78-
Jul 8, 20248.088.117.767.767.76-
Jul 5, 20247.437.977.437.747.74-
Jul 4, 20248.078.117.427.427.42-
Jul 3, 20246.997.976.997.897.89-
Jul 2, 20246.997.266.986.986.98-
Jul 1, 20246.507.296.506.986.98-
Jun 28, 20246.556.876.556.686.68-
Jun 27, 20246.606.846.596.596.59-
Jun 26, 20246.556.846.556.596.59-
Jun 25, 20246.356.656.356.546.54-
Jun 24, 20246.346.496.346.346.34-
Jun 21, 20246.436.526.356.356.35-
Jun 20, 20246.446.676.436.436.431,000
Jun 19, 20246.486.756.436.436.43-
Jun 18, 20246.646.936.546.546.54-
Jun 17, 20246.636.976.636.666.66-
Jun 14, 20247.137.136.646.646.64-
Jun 13, 20247.287.537.177.177.17-
Jun 12, 20247.467.697.237.237.23-
Jun 11, 20247.357.677.357.487.48-
Jun 10, 20247.117.527.117.327.32-
Jun 7, 20247.787.987.477.477.47-
Jun 6, 20247.787.887.787.787.78-
Jun 5, 20247.987.987.867.897.89-
Jun 4, 20248.068.147.697.697.69-
Jun 3, 20248.138.477.837.837.83-
May 31, 20248.308.648.208.208.20-
May 30, 20248.188.768.188.318.31-
May 29, 20248.588.708.198.198.19-
May 28, 20248.598.798.588.588.58-
May 27, 20248.588.738.588.588.58-
May 24, 20248.709.048.388.388.38-
May 23, 20248.739.068.718.718.71-
May 22, 20248.558.958.558.718.71-
May 21, 20248.928.988.578.578.57-
May 20, 20248.578.988.578.928.92-
May 17, 20248.578.848.578.578.57-
May 16, 20248.649.048.538.538.53-
May 15, 20249.319.318.988.988.98-
May 14, 20248.549.378.549.369.36-
May 13, 20248.979.368.588.588.58-
May 10, 20248.729.378.729.199.19-
May 9, 20248.338.728.338.708.70-
May 8, 20248.348.687.858.488.481,210
May 7, 202410.5610.568.528.528.52490
May 6, 202416.2616.5010.4811.0011.0055
May 3, 202416.0216.4216.0216.1816.18-
May 2, 202415.7016.2415.7015.9815.98-
Apr 30, 202415.9616.0615.6215.6215.62-
Apr 29, 202416.0816.2015.9415.9415.94-
Apr 26, 202416.1216.1615.8015.9615.96-
Apr 25, 202414.9615.9614.9615.8615.86-
Apr 24, 202414.9615.5214.8814.8814.88-
Apr 23, 202414.4615.0614.4614.7414.74-
Apr 22, 202413.4814.3813.4814.3814.38-
Apr 19, 202413.2013.6413.2013.6013.60-
Apr 18, 202413.9614.1413.4613.4613.46-
Apr 17, 202413.9614.3213.9613.9613.96-
Apr 16, 202414.0214.1013.8213.9613.964,500
Apr 15, 202414.7814.7814.3614.3614.36-
Apr 12, 202414.9415.3014.7414.7414.74-
Apr 11, 202414.7015.2014.7014.9414.94-
Apr 10, 202414.9615.2814.7014.7014.70260
Apr 9, 202415.7015.7015.0015.0015.00-
Apr 8, 202415.4815.6015.4815.4815.48-
Apr 5, 2024 0.04 Dividend
Apr 5, 202415.5615.5615.4415.4815.48-
Apr 4, 202415.9415.9815.5615.5615.52-
Apr 3, 202415.6615.9615.5415.8215.78-
Apr 2, 202415.9815.9815.6015.7215.68-
Mar 28, 202416.0416.0415.8415.8415.80193
Mar 27, 202416.2016.4415.9815.9815.94-
Mar 26, 202415.9816.3615.9816.2216.18-
Mar 25, 202416.3816.4415.9615.9615.92-
Mar 22, 202416.7616.9616.4416.4816.44-
Mar 21, 202416.8417.1816.7216.7216.68-
Mar 20, 202417.0017.0016.7816.8016.76-
Mar 19, 202417.5217.5217.0017.0016.96-
Mar 18, 202417.2817.5817.2817.4617.42-
Mar 15, 202417.1817.9417.0017.0016.96250
Mar 14, 202417.6617.6617.2017.2017.16-
Mar 13, 202417.8617.9417.8017.8217.77-
Mar 12, 202417.9218.0617.8417.8417.79-
Mar 11, 202418.2618.4217.8617.8617.81-
Mar 8, 202417.9818.2017.9817.9817.93-
Mar 7, 202418.2618.3817.9617.9617.91-
Mar 6, 202417.8618.5417.8618.5418.4955
Mar 5, 202417.8418.1817.8417.8617.81-
Mar 4, 202417.7617.8417.5617.8417.7930
Mar 1, 202418.4618.4617.4017.4017.36-
Feb 29, 202417.8819.0217.8818.4618.41100
Feb 28, 202417.1617.8417.0817.8417.79-
Feb 27, 202416.6817.1616.6817.1617.12-
Feb 26, 202416.9616.9616.7616.7616.72-
Feb 23, 202417.0417.1016.7016.9616.92-
Feb 22, 202417.2017.2016.4217.1817.14250
Feb 21, 202419.7019.7017.1617.1617.12-
Feb 20, 202419.0619.8019.0619.4019.35-
Feb 19, 202419.2619.3219.0819.0819.03-
Feb 16, 202418.6219.2018.6218.9818.93-
Feb 15, 202419.3019.3018.5618.5618.51-
Feb 14, 202418.9219.2618.9219.2619.21-
Feb 13, 202419.6019.6018.9618.9618.91-
Feb 12, 202420.1520.1519.3620.0019.95150
Feb 9, 202419.2019.8219.1619.5419.49-
Feb 8, 202418.6619.2018.6619.2019.15-
Feb 7, 202418.4418.7017.9818.2418.19-
Feb 6, 202418.0818.1217.8618.1218.0788
Feb 5, 202418.9819.1017.8617.9417.89100
Feb 2, 202418.9619.2418.7218.7218.67-
Feb 1, 202419.1019.1018.5218.9618.91-
Jan 31, 202422.3022.3019.3419.3419.2980
Jan 30, 202422.2022.4022.2022.2022.14-