Cliq Digital AG (CLIQ.DE)
5.39
-0.02 (-0.37%)
At close: Mar 12, 2025, 5:22 PM
CLIQ.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 5.39 | 5.50 | 5.29 | 5.39 | -0.02 | -0.37% | 18,711 |
| Mar 11, 2025 | 5.26 | 5.50 | 5.03 | 5.41 | 0.16 | 3.05% | 85,216 |
| Mar 10, 2025 | 5.25 | 5.56 | 5.06 | 5.25 | 0.11 | 2.14% | 56,679 |
| Mar 7, 2025 | 4.53 | 5.70 | 4.53 | 5.14 | 0.14 | 2.80% | 152,073 |
| Mar 6, 2025 | 3.50 | 5.86 | 3.50 | 5.00 | 1.54 | 44.51% | 165,216 |
| Mar 5, 2025 | 3.21 | 3.48 | 3.20 | 3.46 | 0.26 | 8.12% | 14,539 |
| Mar 4, 2025 | 3.28 | 3.28 | 3.20 | 3.20 | -0.14 | -4.19% | 7,635 |
| Mar 3, 2025 | 3.28 | 3.38 | 3.28 | 3.34 | -0.02 | -0.60% | 6,059 |
| Feb 28, 2025 | 3.34 | 3.45 | 3.29 | 3.36 | -0.05 | -1.47% | 16,612 |
| Feb 27, 2025 | 3.50 | 3.50 | 3.31 | 3.41 | -0.10 | -2.85% | 5,661 |
| Feb 26, 2025 | 3.61 | 3.72 | 3.50 | 3.51 | -0.09 | -2.50% | 9,575 |
| Feb 25, 2025 | 3.66 | 3.72 | 3.58 | 3.60 | -0.09 | -2.44% | 6,975 |
| Feb 24, 2025 | 3.84 | 3.84 | 3.54 | 3.69 | -0.33 | -8.21% | 30,285 |
| Feb 21, 2025 | 4.34 | 4.38 | 3.52 | 4.02 | -0.24 | -5.63% | 71,966 |
| Feb 20, 2025 | 4.41 | 4.72 | 4.15 | 4.26 | -0.19 | -4.27% | 16,558 |
| Feb 19, 2025 | 4.45 | 4.51 | 4.41 | 4.45 | 0.02 | 0.45% | 4,886 |
| Feb 18, 2025 | 4.50 | 4.50 | 4.40 | 4.43 | -0.18 | -3.90% | 8,252 |
| Feb 17, 2025 | 4.40 | 4.74 | 4.40 | 4.61 | 0.23 | 5.25% | 23,096 |
| Feb 14, 2025 | 4.39 | 4.40 | 4.35 | 4.38 | 0.01 | 0.23% | 3,459 |
| Feb 13, 2025 | 4.21 | 4.37 | 4.01 | 4.37 | 0.11 | 2.58% | 17,926 |
| Feb 12, 2025 | 4.58 | 4.58 | 3.92 | 4.26 | -0.42 | -8.97% | 40,120 |
| Feb 11, 2025 | 4.51 | 4.69 | 4.51 | 4.68 | 0.12 | 2.63% | 5,399 |
| Feb 10, 2025 | 4.89 | 4.89 | 4.41 | 4.56 | -0.30 | -6.17% | 34,523 |
| Feb 7, 2025 | 5.49 | 5.49 | 4.86 | 4.86 | -0.54 | -10.00% | 21,083 |
| Feb 6, 2025 | 5.37 | 5.49 | 5.36 | 5.40 | -0.02 | -0.37% | 5,292 |
| Feb 5, 2025 | 5.37 | 5.48 | 5.33 | 5.42 | -0.05 | -0.91% | 3,976 |
| Feb 4, 2025 | 5.55 | 5.55 | 5.38 | 5.47 | 0.03 | 0.55% | 726 |
| Feb 3, 2025 | 5.78 | 5.78 | 5.38 | 5.44 | -0.04 | -0.73% | 4,347 |
| Jan 31, 2025 | 5.36 | 5.50 | 5.30 | 5.48 | 0.10 | 1.86% | 7,808 |
| Jan 30, 2025 | 5.36 | 5.60 | 5.36 | 5.38 | -0.05 | -0.92% | 15,532 |
| Jan 29, 2025 | 5.58 | 5.68 | 5.43 | 5.43 | -0.12 | -2.16% | 10,330 |
| Jan 28, 2025 | 5.73 | 5.90 | 5.55 | 5.55 | -0.34 | -5.77% | 16,703 |
| Jan 27, 2025 | 5.21 | 5.94 | 5.21 | 5.89 | 0.19 | 3.33% | 19,113 |
| Jan 24, 2025 | 5.69 | 5.80 | 5.47 | 5.70 | 0.01 | 0.18% | 9,889 |
| Jan 23, 2025 | 5.39 | 5.69 | 5.30 | 5.69 | 0.33 | 6.16% | 23,112 |
| Jan 22, 2025 | 5.34 | 5.54 | 5.20 | 5.36 | 0.04 | 0.75% | 24,350 |
| Jan 21, 2025 | 5.20 | 5.55 | 5.18 | 5.32 | 0.11 | 2.11% | 31,413 |
| Jan 20, 2025 | 5.62 | 5.62 | 5.21 | 5.21 | -0.19 | -3.52% | 5,725 |
| Jan 17, 2025 | 5.64 | 5.77 | 5.40 | 5.40 | -0.04 | -0.74% | 38,278 |
| Jan 16, 2025 | 4.79 | 5.68 | 4.72 | 5.44 | 0.62 | 12.86% | 36,143 |
| Jan 15, 2025 | 4.88 | 4.92 | 4.67 | 4.82 | 0.21 | 4.56% | 17,915 |
| Jan 14, 2025 | 4.51 | 4.84 | 4.51 | 4.61 | 0.08 | 1.77% | 21,151 |
| Jan 13, 2025 | 4.51 | 4.60 | 4.50 | 4.53 | -0.04 | -0.88% | 1,891 |
| Jan 10, 2025 | 4.54 | 4.65 | 4.51 | 4.57 | 0.03 | 0.66% | 5,470 |
| Jan 9, 2025 | 4.52 | 4.60 | 4.52 | 4.54 | -0.08 | -1.73% | 4,265 |
| Jan 8, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 0.07 | 1.54% | 15 |
| Jan 7, 2025 | 4.62 | 4.92 | 4.55 | 4.55 | -0.09 | -1.94% | 27,825 |
| Jan 6, 2025 | 4.66 | 4.78 | 4.60 | 4.64 | -0.14 | -2.93% | 6,219 |
| Jan 3, 2025 | 4.71 | 4.86 | 4.71 | 4.78 | 0.16 | 3.46% | 7,833 |
| Jan 2, 2025 | 4.65 | 4.72 | 4.51 | 4.62 | -0.02 | -0.43% | 19,816 |