XETRA - Delayed Quote
EUR
Cliq Digital AG (CLIQ.DE)
6.68
-0.66
(-8.99%)
As of 3:39:02 PM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
7.32
7.32
6.50
7.20
7.20
10,790
Oct 30, 2026
7.52
7.52
7.24
7.34
7.34
3,443
Oct 29, 2026
7.60
7.70
7.48
7.68
7.68
3,395
Oct 28, 2026
7.60
7.70
7.52
7.66
7.66
6,017
Oct 27, 2026
7.48
7.70
7.48
7.52
7.52
7,468
Oct 26, 2026
7.26
7.50
7.26
7.46
7.46
15,583
Oct 23, 2026
7.50
7.70
7.28
7.32
7.32
4,811
Oct 22, 2026
7.62
7.70
7.36
7.70
7.70
1,918
Oct 21, 2026
7.30
7.70
7.02
7.50
7.50
19,827
Oct 20, 2026
6.82
7.24
6.80
7.12
7.12
6,379
Oct 19, 2026
6.20
7.14
6.20
7.00
7.00
22,502
Oct 16, 2026
6.04
6.08
5.98
5.98
5.98
119
Oct 15, 2026
6.08
6.08
6.04
6.04
6.04
25
Oct 14, 2026
6.00
6.10
5.98
6.04
6.04
3,354
Oct 13, 2026
5.98
6.04
5.98
6.02
6.02
369
Oct 12, 2026
6.04
6.08
6.02
6.04
6.04
1,235
Oct 9, 2026
6.02
6.08
6.00
6.06
6.06
1,527
Oct 8, 2026
6.24
6.24
5.96
5.98
5.98
1,131
Oct 7, 2026
5.84
6.24
5.84
6.20
6.20
12,472
Oct 6, 2026
6.14
6.14
5.38
5.84
5.84
18,973
Oct 5, 2026
6.32
6.32
6.06
6.14
6.14
7,838
Oct 2, 2026
6.48
6.54
6.20
6.24
6.24
3,715
Oct 1, 2026
6.60
6.60
6.40
6.50
6.50
486
Sep 30, 2026
6.50
6.60
6.38
6.46
6.46
5,049
Sep 29, 2026
6.44
6.72
6.44
6.70
6.70
669
Sep 28, 2026
6.66
6.70
6.56
6.60
6.60
2,226
Sep 25, 2026
6.52
6.56
6.40
6.50
6.50
3,830
Sep 24, 2026
6.56
6.56
6.40
6.48
6.48
4,604
Sep 23, 2026
6.56
6.62
6.40
6.56
6.56
863
Sep 22, 2026
6.66
6.80
6.40
6.58
6.58
7,824
Sep 21, 2026
6.12
6.72
5.90
6.56
6.56
37,461
Sep 18, 2026
5.38
5.48
5.38
5.38
5.38
4,686
Sep 17, 2026
5.38
5.42
5.38
5.38
5.38
857
Sep 16, 2026
5.40
5.48
5.30
5.40
5.40
7,369
Sep 15, 2026
5.50
5.56
5.40
5.42
5.42
1,607
Sep 14, 2026
5.50
5.74
5.38
5.38
5.38
1,066
Sep 11, 2026
5.36
5.80
5.34
5.54
5.54
5,985
Sep 10, 2026
5.30
5.66
5.28
5.50
5.50
10,953
Sep 9, 2026
5.48
5.48
5.14
5.26
5.26
13,627
Sep 8, 2026
5.04
5.48
5.04
5.48
5.48
7,159
Sep 7, 2026
5.10
5.10
5.02
5.06
5.06
5,731
Sep 4, 2026
4.94
5.10
4.87
5.10
5.10
5,564
Sep 3, 2026
4.99
4.99
4.86
4.91
4.91
2,508
Sep 2, 2026
4.86
5.18
4.85
4.99
4.99
6,392
Sep 1, 2026
4.78
4.86
4.74
4.86
4.86
5,958
Aug 31, 2026
4.43
4.73
4.33
4.73
4.73
12,853
Aug 28, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
4.45
4.53
4.35
4.43
4.43
11,650
Aug 27, 2026
4.40
4.62
4.34
4.50
4.46
16,350
Aug 26, 2026
3.90
4.41
3.90
4.28
4.24
7,689
Aug 25, 2026
3.79
3.93
3.79
3.93
3.90
488
Aug 24, 2026
3.75
3.95
3.75
3.95
3.91
1,624
Aug 21, 2026
4.01
4.03
3.87
3.93
3.90
1,749
Aug 20, 2026
3.80
3.98
3.80
3.92
3.89
1,095
Aug 19, 2026
3.85
3.88
3.80
3.88
3.85
5,947
Aug 18, 2026
3.85
3.85
3.66
3.76
3.73
4,303
Aug 17, 2026
3.70
3.80
3.65
3.73
3.70
2,418
Aug 14, 2026
3.80
3.84
3.70
3.75
3.72
5,584
Aug 13, 2026
3.67
3.67
3.67
3.67
3.64
1
Aug 12, 2026
3.73
3.80
3.67
3.67
3.64
7,864
Aug 11, 2026
3.69
3.77
3.58
3.61
3.58
3,944
Aug 10, 2026
3.85
3.85
3.85
3.85
3.82
2
Aug 7, 2026
3.83
3.83
3.59
3.67
3.64
1,522
Aug 6, 2026
3.61
3.61
3.54
3.54
3.51
464
Aug 5, 2026
3.59
3.71
3.59
3.71
3.68
2,494
Aug 4, 2026
3.79
3.79
3.59
3.69
3.66
1,086
Aug 3, 2026
3.84
3.84
3.58
3.70
3.67
848
Jul 31, 2026
3.70
3.75
3.56
3.75
3.72
2,278
Jul 30, 2026
3.53
3.66
3.53
3.66
3.63
466
Jul 29, 2026
3.54
3.54
3.54
3.54
3.51
1,213
Jul 28, 2026
3.59
3.59
3.58
3.58
3.55
2,521
Jul 27, 2026
3.60
3.67
3.59
3.59
3.56
754
Jul 24, 2026
3.85
3.85
3.61
3.61
3.58
3,919
Jul 23, 2026
3.70
3.70
3.70
3.70
3.67
48
Jul 22, 2026
3.72
3.72
3.60
3.60
3.57
2,012
Jul 21, 2026
3.62
3.68
3.62
3.67
3.64
4,852
Jul 20, 2026
3.54
3.54
3.54
3.54
3.51
12
Jul 17, 2026
3.79
3.79
3.53
3.53
3.50
1,548
Jul 16, 2026
3.54
3.73
3.54
3.70
3.67
3,947
Jul 15, 2026
3.72
3.73
3.66
3.66
3.63
764
Jul 14, 2026
3.84
3.84
3.69
3.69
3.66
58
Jul 13, 2026
3.84
3.84
3.59
3.68
3.65
6,756
Jul 10, 2026
3.69
3.72
3.69
3.72
3.69
2,500
Jul 9, 2026
3.66
3.71
3.63
3.69
3.66
5,297
Jul 8, 2026
3.53
3.60
3.53
3.57
3.54
487
Jul 7, 2026
3.84
3.84
3.55
3.56
3.53
7,464
Jul 6, 2026
3.68
3.69
3.65
3.69
3.66
5,500
Jul 3, 2026
3.66
3.69
3.66
3.69
3.66
565
Jul 2, 2026
3.68
3.68
3.61
3.68
3.65
7,704
Jul 1, 2026
3.70
3.70
3.68
3.68
3.65
3,761
Jun 30, 2026
3.67
3.72
3.65
3.69
3.66
3,370
Jun 29, 2026
3.65
3.67
3.65
3.66
3.63
549
Jun 26, 2026
3.67
3.67
3.65
3.66
3.63
8,475
Jun 25, 2026
3.65
3.71
3.65
3.65
3.62
1,686
Jun 24, 2026
3.68
3.71
3.68
3.68
3.65
289
Jun 23, 2026
3.65
3.68
3.65
3.68
3.65
1,504
Jun 22, 2026
3.66
3.71
3.66
3.66
3.63
1,540
Jun 19, 2026
3.69
3.69
3.63
3.63
3.60
3,019
Jun 18, 2026
3.74
3.74
3.67
3.67
3.64
1,752
Jun 17, 2026
3.67
3.71
3.64
3.64
3.61
6,517
Jun 16, 2026
3.65
3.70
3.65
3.69
3.66
7,314
Jun 15, 2026
3.50
3.65
3.50
3.63
3.60
8,986
Jun 12, 2026
3.65
3.70
3.65
3.65
3.62
8,214
Jun 11, 2026
3.59
3.76
3.59
3.63
3.60
61,492
Jun 10, 2026
3.59
3.73
3.59
3.73
3.70
6,472
Jun 9, 2026
3.69
3.74
3.69
3.70
3.67
27,562
Jun 8, 2026
3.74
3.74
3.72
3.72
3.69
15,750
Jun 5, 2026
3.73
3.73
3.70
3.70
3.67
8,653
Jun 4, 2026
3.72
3.76
3.72
3.72
3.69
8,702
Jun 3, 2026
3.65
3.73
3.65
3.71
3.68
6,170
Jun 2, 2026
3.69
3.75
3.68
3.68
3.65
37,022
Jun 1, 2026
3.75
3.75
3.70
3.75
3.72
5,682
May 29, 2026
3.63
3.67
3.63
3.66
3.63
3,354
May 28, 2026
3.63
3.67
3.62
3.63
3.60
2,435
May 27, 2026
3.62
3.63
3.62
3.63
3.60
1,108
May 26, 2026
3.63
3.67
3.63
3.63
3.60
19,114
May 25, 2026
3.62
3.67
3.62
3.63
3.60
6,658
May 22, 2026
3.62
3.70
3.62
3.66
3.63
1,990
May 21, 2026
3.62
3.67
3.62
3.62
3.59
381
May 20, 2026
3.62
3.65
3.62
3.64
3.61
9,900
May 19, 2026
3.66
3.66
3.64
3.64
3.61
1,088
May 18, 2026
3.65
3.66
3.63
3.63
3.60
7,012
May 15, 2026
3.64
3.66
3.64
3.64
3.61
2,480
May 14, 2026
3.67
3.68
3.60
3.60
3.57
6,347
May 13, 2026
3.60
3.66
3.60
3.64
3.61
5,026
May 12, 2026
3.61
3.66
3.61
3.65
3.62
7,804
May 11, 2026
3.65
3.66
3.61
3.63
3.60
9,353
May 8, 2026
3.56
3.66
3.56
3.62
3.59
3,629
May 7, 2026
3.69
3.69
3.60
3.65
3.62
10,889
May 6, 2026
3.66
3.68
3.63
3.67
3.64
4,981
May 5, 2026
3.63
3.67
3.60
3.66
3.63
8,660
May 4, 2026
3.71
3.71
3.55
3.63
3.60
24,808
Apr 30, 2026
3.70
3.74
3.57
3.62
3.59
30,457
Apr 29, 2026
3.50
3.77
3.50
3.61
3.58
77,769
Apr 28, 2026
3.59
3.59
3.50
3.50
3.47
3,185
Apr 27, 2026
3.50
3.60
3.32
3.51
3.48
19,667
Apr 24, 2026
3.25
3.60
3.20
3.45
3.42
33,939
Apr 23, 2026
3.24
3.33
3.24
3.30
3.27
7,594
Apr 22, 2026
3.20
3.21
3.10
3.10
3.07
5,080
Apr 21, 2026
3.34
3.35
3.21
3.31
3.28
4,062
Apr 20, 2026
3.16
3.32
3.00
3.30
3.27
20,373
Apr 17, 2026
3.21
3.21
3.13
3.21
3.18
952
Apr 16, 2026
3.20
3.23
3.13
3.23
3.20
2,328
Apr 15, 2026
3.12
3.21
3.12
3.20
3.17
4,670
Apr 14, 2026
3.13
3.26
3.13
3.26
3.23
8,227
Apr 13, 2026
3.14
3.26
3.12
3.21
3.18
2,750
Apr 10, 2026
3.13
3.28
3.12
3.12
3.09
5,274
Apr 9, 2026
3.21
3.27
3.15
3.17
3.14
12,744
Apr 8, 2026
3.25
3.25
3.12
3.15
3.12
5,420
Apr 7, 2026
3.05
3.25
3.05
3.16
3.13
9,900
Apr 2, 2026
2.95
3.10
2.91
3.10
3.07
17,817
Apr 1, 2026
3.00
3.00
2.72
2.92
2.89
4,737
Mar 31, 2026
2.80
2.99
2.71
2.88
2.85
8,135
Mar 30, 2026
2.67
2.88
2.67
2.86
2.83
9,621
Mar 27, 2026
2.65
2.73
2.65
2.67
2.65
6,379
Mar 26, 2026
2.67
2.68
2.56
2.68
2.66
1,974
Mar 25, 2026
2.66
2.70
2.58
2.60
2.58
18,941
Mar 24, 2026
2.53
2.74
2.53
2.74
2.72
8,780
Mar 23, 2026
2.64
2.64
2.30
2.60
2.58
25,019
Mar 20, 2026
2.84
2.84
2.64
2.68
2.66
50,813
Mar 19, 2026
2.88
2.88
2.77
2.81
2.79
4,680
Mar 18, 2026
2.79
2.96
2.75
2.77
2.75
15,095
Mar 17, 2026
2.55
2.73
2.55
2.69
2.67
10,345
Mar 16, 2026
2.55
2.63
2.47
2.56
2.54
32,935
Mar 13, 2026
2.65
2.72
2.24
2.67
2.65
72,078
Mar 12, 2026
2.16
2.69
2.10
2.69
2.67
83,660
Mar 11, 2026
2.33
2.45
1.94
2.30
2.27
121,853
Mar 10, 2026
1.46
1.48
1.40
1.40
1.39
17,799
Mar 9, 2026
1.60
1.60
1.40
1.45
1.44
13,535
Mar 6, 2026
1.49
1.59
1.49
1.55
1.54
16,621
Mar 5, 2026
1.49
1.49
1.43
1.49
1.48
53,518
Mar 4, 2026
1.47
1.50
1.42
1.45
1.43
1,791
Mar 3, 2026
1.36
1.46
1.36
1.40
1.39
10,609
Mar 2, 2026
1.45
1.50
1.44
1.44
1.43
3,645
Feb 27, 2026
1.42
1.43
1.41
1.43
1.42
1,518
Feb 26, 2026
1.43
1.43
1.38
1.38
1.37
1,258
Feb 25, 2026
1.47
1.49
1.43
1.43
1.42
5,428
Feb 24, 2026
1.49
1.50
1.48
1.49
1.48
9,071
Feb 23, 2026
1.53
1.53
1.49
1.51
1.50
448
Feb 20, 2026
1.55
1.55
1.49
1.51
1.50
608
Feb 19, 2026
1.52
1.52
1.50
1.50
1.49
2,710
Feb 18, 2026
1.52
1.55
1.52
1.55
1.53
519
Feb 17, 2026
1.57
1.57
1.52
1.55
1.54
497
Feb 16, 2026
1.55
1.59
1.52
1.53
1.52
2,734
Feb 13, 2026
1.54
1.60
1.51
1.56
1.55
7,765
Feb 12, 2026
1.56
1.59
1.56
1.58
1.56
2,115
Feb 11, 2026
1.60
1.63
1.52
1.52
1.51
17,947
Feb 10, 2026
1.61
1.72
1.57
1.57
1.56
3,754
Feb 9, 2026
1.75
1.75
1.60
1.65
1.64
4,511
Feb 6, 2026
1.66
1.75
1.66
1.75
1.73
4,227
Feb 5, 2026
1.68
1.75
1.64
1.64
1.63
2,554
Feb 4, 2026
1.79
1.79
1.73
1.73
1.71
2,919
Feb 3, 2026
1.86
1.94
1.85
1.87
1.85
8,090
Feb 2, 2026
1.87
1.98
1.85
1.88
1.86
15,275
Jan 30, 2026
1.76
1.87
1.76
1.81
1.79
12,545
Jan 29, 2026
1.90
1.90
1.84
1.87
1.85
6,715
Jan 28, 2026
2.05
2.05
1.85
1.98
1.96
949
Jan 27, 2026
2.00
2.08
2.00
2.08
2.06
5,978
Jan 26, 2026
1.68
2.40
1.68
2.02
2.00
37,325
Jan 23, 2026
1.80
1.80
1.57
1.60
1.59
5,212
Jan 22, 2026
1.85
1.90
1.78
1.78
1.76
6,484
Jan 21, 2026
2.07
2.18
1.81
1.91
1.89
7,266
Jan 20, 2026
2.22
2.22
2.14
2.15
2.13
2,429
Jan 19, 2026
2.21
2.21
2.13
2.20
2.18
2,773
Jan 16, 2026
2.21
2.28
2.21
2.28
2.26
1,798
Jan 15, 2026
2.24
2.34
2.17
2.22
2.20
8,798
Jan 14, 2026
2.68
2.69
2.22
2.52
2.50
26,523
Jan 13, 2026
2.41
3.40
2.41
2.86
2.83
83,942
Jan 12, 2026
1.60
2.20
1.60
2.20
2.19
14,172
Jan 9, 2026
1.50
1.65
1.50
1.57
1.56
24,050
Jan 8, 2026
1.50
1.50
1.42
1.45
1.44
4,149
Jan 7, 2026
1.42
1.46
1.41
1.46
1.45
11,579
Jan 6, 2026
1.42
1.42
1.39
1.41
1.39
1,507
Jan 5, 2026
1.41
1.41
1.37
1.40
1.39
704
Jan 2, 2026
1.37
1.38
1.37
1.37
1.36
6,884
Dec 30, 2025
1.36
1.37
1.36
1.37
1.36
7,497
Dec 29, 2025
1.36
1.40
1.36
1.40
1.38
13,832
Dec 23, 2025
1.46
1.46
1.36
1.36
1.35
6,590
Dec 22, 2025
1.37
1.46
1.36
1.46
1.45
9,835
Dec 19, 2025
1.45
1.46
1.36
1.36
1.35
6,967
Dec 18, 2025
1.40
1.45
1.40
1.45
1.44
2,200
Dec 17, 2025
1.45
1.46
1.43
1.46
1.44
31,209
Dec 16, 2025
1.47
1.47
1.45
1.47
1.45
5,978
Dec 15, 2025
1.51
1.51
1.45
1.48
1.46
5,855
Dec 12, 2025
1.45
1.51
1.45
1.48
1.47
2,102
Dec 11, 2025
1.51
1.51
1.46
1.50
1.48
11,145
Dec 10, 2025
1.50
1.56
1.50
1.56
1.55
287
Dec 9, 2025
1.51
1.55
1.50
1.55
1.54
14,678
Dec 8, 2025
1.61
1.61
1.56
1.56
1.54
965
Dec 5, 2025
1.60
1.61
1.58
1.61
1.60
2,538
Dec 4, 2025
1.51
1.62
1.51
1.61
1.60
3,669
Dec 3, 2025
1.54
1.60
1.51
1.51
1.50
6,478
Dec 2, 2025
1.52
1.60
1.52
1.60
1.58
7,254
Dec 1, 2025
1.55
1.57
1.52
1.57
1.55
9,570
Nov 28, 2025
1.54
1.55
1.54
1.55
1.53
1,526
Nov 27, 2025
1.45
1.54
1.45
1.54
1.53
8,389
Nov 26, 2025
1.50
1.50
1.45
1.50
1.48
4,411
Nov 25, 2025
1.50
1.50
1.45
1.48
1.47
10,161
Nov 24, 2025
1.60
1.60
1.50
1.57
1.55
2,909
Nov 21, 2025
1.61
1.65
1.56
1.65
1.64
7,732
Nov 20, 2025
1.67
1.67
1.58
1.61
1.60
8,303
Nov 19, 2025
1.82
1.82
1.53
1.65
1.64
8,746
Nov 18, 2025
1.90
1.91
1.90
1.91
1.89
13,093
Nov 17, 2025
1.92
2.00
1.90
2.00
1.98
12,456
Nov 14, 2025
2.04
2.08
2.01
2.08
2.06
8,706
Nov 13, 2025
2.05
2.07
2.04
2.07
2.05
4,925
Nov 12, 2025
2.05
2.05
2.04
2.05
2.03
11,874
Nov 11, 2025
2.10
2.16
2.04
2.08
2.06
6,929
Nov 10, 2025
2.13
2.13
2.10
2.11
2.09
3,929
Nov 7, 2025
2.22
2.22
2.10
2.10
2.08
3,279
Nov 6, 2025
2.10
2.20
2.04
2.14
2.12
5,468
Nov 5, 2025
2.22
2.26
2.07
2.14
2.13
9,294
Nov 4, 2025
2.20
2.30
2.20
2.24
2.22
3,625
Nov 3, 2025
2.38
2.38
2.25
2.31
2.29
1,293
