Cliq Digital

CLIQn
🏛️ germany →
2.47
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 24.15 24.15 24.10 24.15 0.0M
2021-12-29 24.90 24.90 24.40 24.40 0.0M
2021-12-28 25.50 25.50 25.00 25.00 0.0M
2021-12-27 25.55 25.55 25.35 25.35 0.0M
2021-12-23 24.90 24.90 24.90 24.90 0.0M
2021-12-22 24.45 24.75 24.45 24.75 0.0M
2021-12-21 23.50 24.10 23.50 24.10 0.0M
2021-12-20 23.75 23.75 23.75 23.75 0.0M
2021-12-17 24.00 24.00 24.00 24.00 0.0M
2021-12-16 25.20 25.20 24.45 24.45 0.0M
2021-12-15 23.80 23.80 23.80 23.80 0.0M
2021-12-14 23.00 23.00 23.00 23.00 0.0M
2021-12-13 23.95 23.95 23.40 23.40 0.0M
2021-12-10 23.35 23.70 23.35 23.45 0.0M
2021-12-09 23.15 23.15 23.15 23.15 0.0M
2021-12-08 23.35 23.35 23.35 23.35 0.0M
2021-12-07 22.15 23.05 22.15 23.05 0.0M
2021-12-06 21.55 21.65 21.45 21.65 0.0M
2021-12-03 23.15 23.15 22.50 22.50 0.0M
2021-12-02 23.70 23.70 23.05 23.05 0.0M
2021-12-01 23.40 23.85 23.40 23.85 0.0M
2021-11-30 23.00 23.40 23.00 23.35 0.0M
2021-11-29 23.30 23.30 23.30 23.30 0.0M
2021-11-26 23.45 23.45 23.00 23.00 0.0M
2021-11-25 23.65 24.00 23.65 23.85 0.0M
2021-11-24 23.40 23.40 22.85 22.85 0.0M
2021-11-23 23.35 23.80 23.15 23.45 0.0M
2021-11-22 24.95 24.95 23.85 24.00 0.0M
2021-11-19 24.55 24.55 24.55 24.55 0.0M
2021-11-18 26.85 26.85 24.35 24.35 0.0M
2021-11-17 26.80 27.40 26.80 27.40 0.0M
2021-11-16 27.00 27.00 26.70 26.70 0.0M
2021-11-15 27.05 27.05 26.90 26.90 0.0M
2021-11-12 26.85 27.25 26.45 27.25 0.0M
2021-11-11 26.60 26.60 26.55 26.55 0.0M
2021-11-10 26.50 26.75 26.20 26.75 0.0M
2021-11-09 26.50 26.50 26.25 26.25 0.0M
2021-11-08 26.35 26.35 25.70 25.70 0.0M
2021-11-05 26.70 26.70 25.95 26.40 0.0M
2021-11-04 25.65 26.30 25.65 26.15 0.0M
2021-11-03 27.40 27.50 25.05 25.45 0.0M
2021-11-02 28.95 29.00 26.85 27.25 0.0M
2021-11-01 26.75 28.25 26.75 28.25 0.0M
2021-10-29 26.45 26.60 26.40 26.40 0.0M
2021-10-28 26.75 26.75 26.75 26.75 0.0M
2021-10-27 26.25 27.20 26.25 27.20 0.0M
2021-10-26 26.15 26.60 25.95 26.50 0.0M
2021-10-25 26.50 26.55 25.60 26.55 0.0M
2021-10-22 24.50 26.20 24.50 26.20 0.0M
2021-10-21 24.15 24.85 23.85 24.85 0.0M
2021-10-20 23.75 24.05 23.75 24.05 0.0M
2021-10-19 24.15 24.15 23.95 23.95 0.0M
2021-10-18 23.60 24.00 23.60 24.00 0.0M
2021-10-15 22.85 23.40 22.85 23.40 0.0M
2021-10-14 22.20 22.20 21.85 21.85 0.0M
2021-10-13 22.40 22.40 21.90 21.90 0.0M
2021-10-12 21.90 22.30 21.90 22.30 0.0M
2021-10-11 22.95 22.95 21.75 21.90 0.0M
2021-10-08 21.95 22.80 21.95 22.80 0.0M
2021-10-07 21.75 22.25 21.75 22.25 0.0M
2021-10-06 22.50 22.50 21.55 21.55 0.0M
2021-10-05 22.05 22.55 22.05 22.30 0.0M
2021-10-04 23.10 23.10 21.95 22.05 0.0M
2021-10-01 23.15 23.25 23.15 23.25 0.0M
2021-09-30 23.65 23.65 23.20 23.20 0.0M
2021-09-29 23.05 23.60 23.05 23.60 0.0M
2021-09-28 22.95 23.05 22.85 23.05 0.0M
2021-09-27 23.05 23.35 22.90 23.35 0.0M
2021-09-24 22.95 22.95 22.85 22.85 0.0M
2021-09-23 23.05 23.05 22.75 22.75 0.0M
2021-09-22 22.60 22.60 22.60 22.60 0.0M
2021-09-21 22.55 22.95 22.15 22.15 0.0M
2021-09-20 22.75 22.75 22.50 22.50 0.0M
2021-09-17 22.40 24.10 22.40 23.25 0.0M
2021-09-16 22.55 22.70 22.55 22.70 0.0M
2021-09-15 23.65 23.65 22.75 23.00 0.0M
2021-09-14 24.00 24.00 24.00 24.00 0.0M
2021-09-13 25.20 25.20 24.20 24.20 0.0M
2021-09-10 25.65 25.65 24.80 24.80 0.0M
2021-09-09 24.05 25.20 24.05 25.10 0.0M
2021-09-08 24.05 24.35 23.90 23.90 0.0M
2021-09-07 23.45 24.15 23.45 24.15 0.0M
2021-09-06 23.10 23.25 23.10 23.25 0.0M
2021-09-03 23.35 23.50 22.85 22.85 0.0M
2021-09-02 23.50 23.65 23.50 23.60 0.0M
2021-09-01 22.55 23.10 22.55 23.10 0.0M
2021-08-31 22.80 22.80 22.50 22.55 0.0M
2021-08-30 22.95 23.35 22.80 22.80 0.0M
2021-08-27 23.30 23.30 22.65 22.65 0.0M
2021-08-26 23.30 23.35 22.85 23.35 0.0M
2021-08-25 23.90 23.90 23.35 23.35 0.0M
2021-08-24 23.10 23.55 22.75 23.55 0.0M
2021-08-23 22.65 22.65 22.50 22.50 0.0M
2021-08-20 21.30 22.60 21.20 22.60 0.0M
2021-08-19 22.40 22.40 21.45 21.80 0.0M
2021-08-18 21.80 22.95 21.80 22.95 0.0M
2021-08-17 20.95 21.65 20.95 21.65 0.0M
2021-08-16 21.25 21.25 21.05 21.05 0.0M
2021-08-13 22.65 22.75 21.20 21.20 0.0M
2021-08-12 20.90 22.55 20.90 22.55 0.0M
2021-08-11 21.70 21.70 20.95 21.40 0.0M
2021-08-10 21.35 21.75 21.35 21.55 0.0M
2021-08-09 20.70 22.15 20.50 21.45 0.0M
2021-08-06 21.40 21.40 20.10 20.55 0.0M
2021-08-05 24.60 24.60 21.20 22.05 0.0M
2021-08-04 25.05 25.40 24.90 24.90 0.0M
2021-08-03 26.80 27.45 24.85 25.45 0.0M
2021-08-02 25.65 26.45 25.65 26.45 0.0M
2021-07-30 25.35 25.70 24.95 25.70 0.0M
2021-07-29 26.15 26.15 25.85 25.85 0.0M
2021-07-28 24.80 25.90 24.80 25.90 0.0M
2021-07-27 25.20 25.20 25.00 25.00 0.0M
2021-07-26 25.15 25.15 25.05 25.05 0.0M
2021-07-23 25.45 25.45 25.15 25.15 0.0M
2021-07-22 25.30 25.65 25.30 25.65 0.0M
2021-07-21 25.20 25.20 24.85 24.85 0.0M
2021-07-20 24.80 24.80 24.20 24.20 0.0M
2021-07-19 24.90 24.90 24.60 24.60 0.0M
2021-07-16 25.15 25.40 25.00 25.40 0.0M
2021-07-15 25.05 25.45 25.05 25.45 0.0M
2021-07-14 25.50 25.50 25.35 25.45 0.0M
2021-07-13 26.00 26.10 25.55 26.00 0.0M
2021-07-12 26.40 26.40 25.70 25.70 0.0M
2021-07-09 25.60 25.70 25.60 25.70 0.0M
2021-07-08 26.45 26.45 25.65 26.10 0.0M
2021-07-07 26.60 26.60 26.60 26.60 0.0M
2021-07-06 26.50 27.45 26.50 27.10 0.0M
2021-07-05 26.05 26.40 26.05 26.40 0.0M
2021-07-02 26.10 26.15 26.10 26.15 0.0M
2021-07-01 26.05 26.05 25.70 25.70 0.0M
2021-06-30 26.70 26.70 26.00 26.05 0.0M
2021-06-29 27.10 27.10 26.35 26.35 0.0M
2021-06-28 25.90 27.30 25.90 27.10 0.0M
2021-06-25 26.15 26.40 26.10 26.10 0.0M
2021-06-24 26.50 27.05 25.90 25.90 0.0M
2021-06-23 25.90 25.90 25.90 25.90 0.0M
2021-06-22 25.85 25.90 25.65 25.75 0.0M
2021-06-21 26.25 26.30 25.65 26.30 0.0M
2021-06-18 26.50 26.50 25.80 25.80 0.0M
2021-06-17 27.35 27.35 26.45 27.00 0.0M
2021-06-16 27.55 27.55 26.20 27.00 0.0M
2021-06-15 28.45 28.45 27.00 27.30 0.0M
2021-06-14 25.25 29.80 25.25 29.00 0.0M
2021-06-11 24.50 24.50 24.40 24.40 0.0M
2021-06-10 24.85 24.85 23.00 24.55 0.0M
2021-06-09 26.20 26.85 24.90 25.60 0.0M
2021-06-08 29.60 29.60 26.20 26.45 0.0M
2021-06-07 30.35 30.35 29.65 29.65 0.0M
2021-06-04 30.20 30.35 30.00 30.00 0.0M
2021-06-03 31.00 31.35 30.80 30.90 0.0M
2021-06-02 31.20 31.20 30.15 30.15 0.0M
2021-06-01 31.80 32.15 31.20 31.20 0.0M
2021-05-31 32.30 32.30 31.95 31.95 0.0M
2021-05-28 32.05 32.50 31.60 32.50 0.0M
2021-05-27 32.15 32.15 31.50 32.05 0.0M
2021-05-26 33.45 33.45 32.25 32.25 0.0M
2021-05-25 30.75 33.45 30.75 33.45 0.0M
2021-05-21 31.50 31.90 30.70 30.70 0.0M
2021-05-20 31.35 31.50 30.45 31.05 0.0M
2021-05-19 31.45 31.45 30.00 30.65 0.0M
2021-05-18 31.10 32.05 31.05 32.05 0.0M
2021-05-17 30.00 31.45 30.00 31.45 0.0M
2021-05-14 30.05 30.05 28.40 29.00 0.0M
2021-05-13 29.70 30.50 27.80 29.55 0.0M
2021-05-12 33.05 33.05 30.35 30.35 0.0M
2021-05-11 34.30 34.30 31.35 32.45 0.0M
2021-05-10 35.55 36.40 35.15 36.35 0.0M
2021-05-07 34.65 36.05 34.30 36.05 0.0M
2021-05-06 34.25 36.30 34.25 35.45 0.0M
2021-05-05 34.25 35.15 33.85 33.85 0.0M
2021-05-04 33.65 36.00 33.65 34.50 0.0M
2021-05-03 35.55 35.55 34.50 34.50 0.0M
2021-04-30 36.30 36.50 35.35 35.35 0.0M
2021-04-29 37.25 38.55 36.55 36.80 0.0M
2021-04-28 35.80 38.00 35.80 37.55 0.0M
2021-04-27 37.45 37.45 35.90 35.90 0.0M
2021-04-26 34.90 36.65 34.90 36.35 0.0M
2021-04-23 36.25 36.25 35.20 35.35 0.0M
2021-04-22 36.30 37.00 36.00 37.00 0.0M
2021-04-21 34.75 35.40 34.75 35.25 0.0M
2021-04-20 35.50 37.25 34.00 34.70 0.0M
2021-04-19 38.05 38.10 34.60 34.60 0.0M
2021-04-16 39.10 39.20 38.55 38.55 0.0M
2021-04-15 40.10 40.10 38.00 38.75 0.0M
2021-04-14 40.50 40.50 39.55 40.05 0.0M
2021-04-13 36.25 40.00 35.65 40.00 0.0M
2021-04-12 38.90 38.90 35.90 36.55 0.0M
2021-04-09 40.00 40.70 38.45 39.00 0.0M
2021-04-08 37.45 41.00 36.95 41.00 0.0M
2021-04-07 34.75 37.25 34.75 36.85 0.0M
2021-04-06 32.55 34.95 32.00 34.85 0.0M
2021-04-01 33.05 33.05 31.20 32.45 0.0M
2021-03-31 32.80 33.60 32.80 33.60 0.0M
2021-03-30 33.80 34.20 33.00 33.00 0.0M
2021-03-29 33.00 34.00 31.40 33.60 0.0M
2021-03-26 30.20 32.80 30.20 31.60 0.0M
2021-03-25 31.40 31.40 28.40 29.20 0.0M
2021-03-24 31.60 32.80 31.40 31.60 0.0M
2021-03-23 33.20 34.60 30.00 31.00 0.0M
2021-03-22 31.80 34.20 31.60 33.40 0.0M
2021-03-19 29.40 31.40 29.40 31.00 0.0M
2021-03-18 27.60 30.00 27.60 29.80 0.0M
2021-03-17 26.60 27.80 25.80 27.80 0.0M
2021-03-16 23.80 25.80 23.80 25.40 0.0M
2021-03-15 24.40 24.40 23.80 23.80 0.0M
2021-03-12 25.20 25.20 23.80 24.20 0.0M
2021-03-11 23.80 25.20 23.80 25.20 0.0M
2021-03-10 24.60 24.60 24.00 24.40 0.0M
2021-03-09 23.60 24.60 23.00 24.40 0.0M
2021-03-08 23.00 23.40 22.20 23.40 0.0M
2021-03-05 22.40 23.20 21.00 21.80 0.0M
2021-03-04 25.80 25.80 23.20 23.60 0.0M
2021-03-03 26.00 26.20 25.40 25.60 0.0M
2021-03-02 27.40 27.40 25.80 26.20 0.0M
2021-03-01 25.60 27.20 25.60 27.00 0.0M
2021-02-26 26.20 26.20 25.00 25.20 0.0M
2021-02-25 27.20 27.20 26.40 26.40 0.0M
2021-02-24 23.40 25.00 23.00 25.00 0.0M
2021-02-23 25.40 25.60 23.80 23.80 0.0M
2021-02-22 27.00 27.00 25.60 26.00 0.0M
2021-02-19 24.80 25.60 24.80 25.60 0.0M
2021-02-18 24.60 25.60 24.60 24.80 0.0M
2021-02-17 24.60 25.00 24.60 24.60 0.0M
2021-02-16 23.80 25.20 23.80 25.00 0.0M
2021-02-15 22.40 24.00 22.40 24.00 0.0M
2021-02-12 21.00 22.60 21.00 22.40 0.0M
2021-02-11 20.60 20.80 20.60 20.80 0.0M
2021-02-10 20.80 21.00 20.40 20.40 0.0M
2021-02-09 20.80 21.40 20.40 21.20 0.0M
2021-02-08 18.70 21.00 18.70 20.60 0.0M
2021-02-05 19.20 19.20 18.90 19.00 0.0M
2021-02-04 19.10 19.40 18.90 19.10 0.0M
2021-02-03 18.20 19.10 18.20 19.00 0.0M
2021-02-02 17.80 18.30 17.80 18.30 0.0M
2021-02-01 17.60 18.10 17.60 18.10 0.0M
2021-01-29 17.80 18.00 17.80 18.00 0.0M
2021-01-28 17.20 17.70 17.20 17.60 0.0M
2021-01-27 18.40 18.40 16.90 17.90 0.0M
2021-01-26 17.80 18.20 17.80 18.20 0.0M
2021-01-25 17.80 18.20 17.80 17.90 0.0M
2021-01-22 18.20 18.30 17.80 18.30 0.0M
2021-01-21 18.50 18.70 18.30 18.30 0.0M
2021-01-20 18.30 18.80 18.30 18.30 0.0M
2021-01-19 18.30 18.90 18.30 18.40 0.0M
2021-01-18 18.60 18.80 18.60 18.80 0.0M
2021-01-15 19.10 19.10 18.30 18.30 0.0M
2021-01-14 19.40 19.40 19.00 19.20 0.0M
2021-01-13 19.30 19.70 19.20 19.70 0.0M
2021-01-12 19.00 19.20 18.90 19.20 0.0M
2021-01-11 18.80 18.90 18.80 18.90 0.0M
2021-01-08 18.20 18.90 18.20 18.20 0.0M
2021-01-07 16.80 18.40 16.80 17.80 0.0M
2021-01-06 16.20 16.50 16.20 16.30 0.0M
2021-01-05 15.60 16.30 15.60 15.90 0.0M
2021-01-04 16.50 16.80 15.30 15.90 0.0M