Cliq Digital AG - CLIQ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.41	2.88	2.88	3.4	2.41	83,942
January 12, 2026	1.6	2.21	2.21	2.21	1.6	14,172
January 09, 2026	1.5	1.6	1.6	1.65	1.5	24,050
January 08, 2026	1.5	1.45	1.45	1.5	1.42	4,149
January 07, 2026	1.42	1.39	1.39	1.46	1.39	11,579
January 06, 2026	1.42	1.41	1.41	1.42	1.39	1,507
January 05, 2026	1.41	1.4	1.4	1.41	1.37	704
January 02, 2026	1.37	1.37	1.37	1.38	1.37	6,884
December 30, 2025	1.36	1.37	1.37	1.37	1.36	7,497
December 29, 2025	1.36	1.4	1.4	1.4	1.36	13,832
December 23, 2025	1.46	1.36	1.36	1.46	1.36	6,590
December 22, 2025	1.37	1.33	1.33	1.46	1.33	9,835
December 19, 2025	1.45	1.36	1.36	1.46	1.36	6,967
December 18, 2025	1.4	1.45	1.45	1.45	1.4	2,200
December 17, 2025	1.45	1.43	1.43	1.45	1.43	31,209
December 16, 2025	1.47	1.47	1.47	1.47	1.45	5,978
December 15, 2025	1.51	1.48	1.48	1.51	1.45	5,855
December 12, 2025	1.45	1.48	1.48	1.51	1.45	2,102
December 11, 2025	1.51	1.5	1.5	1.51	1.46	11,145
December 10, 2025	1.5	1.56	1.56	1.56	1.5	287
December 09, 2025	1.51	1.55	1.55	1.55	1.5	14,678
December 08, 2025	1.61	1.56	1.56	1.61	1.56	965
December 05, 2025	1.6	1.61	1.61	1.61	1.58	2,538
December 04, 2025	1.51	1.61	1.61	1.62	1.51	3,669
December 03, 2025	1.54	1.51	1.51	1.6	1.51	6,478
December 02, 2025	1.52	1.6	1.6	1.6	1.52	7,254
December 01, 2025	1.55	1.57	1.57	1.57	1.52	9,570
November 28, 2025	1.54	1.55	1.55	1.55	1.54	1,526
November 27, 2025	1.45	1.54	1.54	1.54	1.45	8,389
November 26, 2025	1.5	1.5	1.5	1.5	1.45	4,411
November 25, 2025	1.5	1.48	1.48	1.5	1.45	10,161
November 24, 2025	1.6	1.57	1.57	1.6	1.5	2,909
November 21, 2025	1.61	1.65	1.65	1.65	1.56	7,732
November 20, 2025	1.67	1.61	1.61	1.67	1.58	8,303
November 19, 2025	1.82	1.65	1.65	1.82	1.53	8,746
November 18, 2025	1.9	1.91	1.91	1.91	1.9	13,093
November 17, 2025	1.92	2	2	2	1.9	12,456
November 14, 2025	2.04	2.08	2.08	2.08	2.01	8,706
November 13, 2025	2.05	2.05	2.05	2.05	2.05	4,925
November 12, 2025	2.05	2.05	2.05	2.05	2.04	11,874
November 11, 2025	2.1	2.08	2.08	2.16	2.04	6,929
November 10, 2025	2.13	2.11	2.11	2.13	2.1	3,929
November 07, 2025	2.23	2.1	2.1	2.23	2.1	3,279
November 06, 2025	2.1	2.14	2.14	2.2	2.04	5,468
November 05, 2025	2.22	2.15	2.15	2.26	2.07	9,294
November 04, 2025	2.21	2.24	2.24	2.3	2.21	3,625
November 03, 2025	2.38	2.31	2.31	2.38	2.25	1,293
October 31, 2025	2.27	2.31	2.31	2.31	2.27	1,262
October 30, 2025	2.27	2.27	2.27	2.27	2.27	351
October 29, 2025	2.36	2.31	2.31	2.36	2.31	351
October 28, 2025	2.35	2.33	2.33	2.35	2.3	2,971
October 27, 2025	2.4	2.38	2.38	2.4	2.37	4,346
October 24, 2025	2.3	2.37	2.37	2.44	2.3	2,975
October 23, 2025	2.28	2.3	2.3	2.37	2.28	7,485
October 22, 2025	2.28	2.34	2.34	2.43	2.28	1,207
October 21, 2025	2.2	2.33	2.37	2.33	2.2	2,205
October 20, 2025	2.31	2.28	2.28	2.31	2.2	64,253
October 17, 2025	2.36	2.32	2.32	2.36	2.32	696
October 16, 2025	2.42	2.4	2.4	2.42	2.4	1,097
October 15, 2025	2.5	2.44	2.44	2.5	2.42	1,958

Cliq Digital AG (CLIQ.DE) XETRA