Cliq Digital AG (CLIQ.DE)
XETRA: CLIQ.DE
· Real-Time Price · USD
6.05
-0.04 (-0.66%)
At close: Apr 17, 2025, 4:41 PM
CLIQ.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.01 | 6.05 | 5.97 | 6.05 | n/a | -0.66% | 17,351 |
| Apr 16, 2025 | 6.00 | 6.10 | 6.00 | 6.09 | n/a | -0.98% | 5,522 |
| Apr 15, 2025 | 5.98 | 6.15 | 5.90 | 6.15 | n/a | 2.67% | 22,144 |
| Apr 14, 2025 | 5.86 | 6.22 | 5.79 | 5.99 | n/a | -0.50% | 55,979 |
| Apr 11, 2025 | 6.09 | 6.09 | 5.95 | 6.02 | n/a | 0.50% | 43,275 |
| Apr 10, 2025 | 5.69 | 6.05 | 5.69 | 5.99 | n/a | 3.10% | 45,980 |
| Apr 9, 2025 | 5.99 | 6.06 | 5.81 | 5.81 | n/a | -4.75% | 1,888 |
| Apr 8, 2025 | 5.81 | 6.10 | 5.81 | 6.10 | n/a | 4.63% | 2,946 |
| Apr 7, 2025 | 5.11 | 6.37 | 5.10 | 5.83 | n/a | -2.83% | 55,786 |
| Apr 4, 2025 | 5.78 | 6.00 | 5.24 | 6.00 | n/a | 3.81% | 135,212 |
| Apr 3, 2025 | 5.67 | 5.99 | 5.38 | 5.78 | n/a | -1.20% | 30,983 |
| Apr 2, 2025 | 5.79 | 6.10 | 5.64 | 5.85 | n/a | 3.72% | 23,792 |
| Apr 1, 2025 | 5.91 | 5.91 | 5.64 | 5.64 | n/a | -4.08% | 10,058 |
| Mar 31, 2025 | 5.89 | 5.99 | 5.60 | 5.88 | n/a | 2.44% | 43,173 |
| Mar 28, 2025 | 5.70 | 5.99 | 5.70 | 5.74 | n/a | -1.03% | 286 |
| Mar 27, 2025 | 5.84 | 6.00 | 5.52 | 5.80 | n/a | -1.53% | 16,982 |
| Mar 26, 2025 | 5.96 | 5.98 | 5.06 | 5.89 | n/a | -3.13% | 32,455 |
| Mar 25, 2025 | 6.04 | 6.17 | 6.04 | 6.08 | n/a | 0.00% | 5,180 |
| Mar 24, 2025 | 6.09 | 6.10 | 5.88 | 6.08 | n/a | 1.16% | 7,470 |
| Mar 21, 2025 | 6.01 | 6.09 | 5.92 | 6.01 | n/a | -0.66% | 15,978 |
Page 1 of 131