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
2022-12-30 25.30 25.35 25.15 25.15 0.0M
2022-12-29 24.80 25.40 24.80 25.40 0.0M
2022-12-28 24.70 24.70 24.55 24.55 0.0M
2022-12-27 25.40 25.40 24.35 24.35 0.0M
2022-12-23 24.60 25.20 24.60 24.65 0.0M
2022-12-22 25.75 25.75 24.25 24.25 0.0M
2022-12-21 25.30 25.45 25.30 25.45 0.0M
2022-12-20 24.20 24.85 24.20 24.85 0.0M
2022-12-19 25.00 25.00 24.15 24.15 0.0M
2022-12-16 24.05 24.05 23.75 23.75 0.0M
2022-12-15 25.75 25.75 23.85 23.85 0.0M
2022-12-14 26.20 26.20 25.60 25.60 0.0M
2022-12-13 25.05 26.85 25.05 26.65 0.0M
2022-12-12 25.75 25.75 25.10 25.10 0.0M
2022-12-09 26.25 26.25 26.10 26.10 0.0M
2022-12-08 26.55 26.55 26.50 26.50 0.0M
2022-12-07 26.80 26.80 26.55 26.55 0.0M
2022-12-06 26.60 27.40 26.60 27.40 0.0M
2022-12-05 26.65 27.25 26.65 26.90 0.0M
2022-12-02 26.65 26.65 26.65 26.65 0.0M
2022-12-01 26.30 27.35 26.30 27.35 0.0M
2022-11-30 25.80 25.80 25.80 25.80 0.0M
2022-11-29 25.65 25.65 25.65 25.65 0.0M
2022-11-28 25.90 26.15 25.90 26.15 0.0M
2022-11-25 25.90 25.90 25.90 25.90 0.0M
2022-11-24 25.50 25.50 25.50 25.50 0.0M
2022-11-23 25.70 25.70 25.30 25.40 0.0M
2022-11-22 25.50 25.50 25.50 25.50 0.0M
2022-11-21 24.85 24.85 24.85 24.85 0.0M
2022-11-18 24.70 25.75 24.70 25.75 0.0M
2022-11-17 25.95 25.95 24.80 24.80 0.0M
2022-11-16 26.95 26.95 25.45 25.65 0.0M
2022-11-15 26.80 27.30 26.75 26.75 0.0M
2022-11-14 26.55 27.50 25.90 27.05 0.0M
2022-11-11 25.55 26.45 25.45 26.25 0.0M
2022-11-10 23.35 25.55 23.35 24.95 0.0M
2022-11-09 23.25 23.70 22.95 23.70 0.0M
2022-11-08 22.55 23.45 22.55 23.40 0.0M
2022-11-07 22.05 22.05 21.50 21.50 0.0M
2022-11-04 22.85 22.85 22.85 22.85 0.0M
2022-11-03 21.35 22.25 21.35 22.25 0.0M
2022-11-02 21.10 21.30 21.00 21.00 0.0M
2022-11-01 21.30 21.50 21.30 21.50 0.0M
2022-10-31 19.30 21.15 19.30 20.95 0.0M
2022-10-28 19.02 19.32 19.02 19.32 0.0M
2022-10-27 18.82 20.10 18.82 20.10 0.0M
2022-10-26 18.64 18.64 18.64 18.64 0.0M
2022-10-25 18.58 18.58 18.58 18.58 0.0M
2022-10-24 18.52 19.30 18.52 18.94 0.0M
2022-10-21 17.82 17.82 17.82 17.82 0.0M
2022-10-20 17.40 17.40 17.40 17.40 0.0M
2022-10-19 18.18 18.18 17.98 17.98 0.0M
2022-10-18 18.42 18.42 18.42 18.42 0.0M
2022-10-17 17.54 17.54 17.54 17.54 0.0M
2022-10-14 17.42 17.64 17.42 17.64 0.0M
2022-10-13 16.38 17.08 16.00 17.08 0.0M
2022-10-12 16.26 16.88 16.26 16.62 0.0M
2022-10-11 17.90 17.90 17.90 17.90 0.0M
2022-10-10 18.08 18.22 17.94 17.94 0.0M
2022-10-07 19.12 19.12 18.56 18.56 0.0M
2022-10-06 19.20 19.20 19.20 19.20 0.0M
2022-10-05 19.60 19.60 19.14 19.14 0.0M
2022-10-04 19.40 19.40 19.40 19.40 0.0M
2022-10-03 18.34 18.76 18.34 18.76 0.0M
2022-09-30 19.04 19.04 17.50 18.30 0.0M
2022-09-29 19.42 19.42 18.42 18.42 0.0M
2022-09-28 19.44 19.50 19.44 19.50 0.0M
2022-09-27 20.40 20.40 20.40 20.40 0.0M
2022-09-26 19.64 19.64 19.64 19.64 0.0M
2022-09-23 19.96 20.05 19.70 19.74 0.0M
2022-09-22 22.30 22.30 20.50 20.50 0.0M
2022-09-21 22.40 22.40 22.40 22.40 0.0M
2022-09-20 23.40 23.40 22.80 22.80 0.0M
2022-09-19 23.10 23.10 23.10 23.10 0.0M
2022-09-16 23.35 23.35 23.35 23.35 0.0M
2022-09-15 24.60 24.60 24.60 24.60 0.0M
2022-09-14 24.00 24.00 24.00 24.00 0.0M
2022-09-13 24.70 25.40 24.70 24.70 0.0M
2022-09-12 24.90 24.90 24.90 24.90 0.0M
2022-09-09 23.85 24.15 23.85 24.15 0.0M
2022-09-08 23.80 23.80 23.65 23.65 0.0M
2022-09-07 23.25 23.25 23.25 23.25 0.0M
2022-09-06 24.25 24.25 23.10 23.10 0.0M
2022-09-05 23.55 24.50 23.55 24.50 0.0M
2022-09-02 25.10 25.10 24.45 24.75 0.0M
2022-09-01 25.65 25.65 25.65 25.65 0.0M
2022-08-31 25.90 25.90 25.90 25.90 0.0M
2022-08-30 26.25 26.70 26.25 26.70 0.0M
2022-08-29 25.75 25.75 25.40 25.40 0.0M
2022-08-26 29.60 29.60 27.30 27.55 0.0M
2022-08-25 29.75 29.75 29.60 29.60 0.0M
2022-08-24 29.60 29.60 29.60 29.60 0.0M
2022-08-23 29.50 29.95 29.50 29.95 0.0M
2022-08-22 29.60 29.60 28.80 28.80 0.0M
2022-08-19 30.85 30.85 30.35 30.60 0.0M
2022-08-18 30.40 30.40 30.40 30.40 0.0M
2022-08-17 31.05 31.20 31.05 31.20 0.0M
2022-08-16 31.70 31.95 30.75 30.75 0.0M
2022-08-15 32.60 32.60 31.45 31.45 0.0M
2022-08-12 32.80 33.05 32.50 32.50 0.0M
2022-08-11 32.85 32.85 32.85 32.85 0.0M
2022-08-10 31.35 32.55 31.35 32.55 0.0M
2022-08-09 32.65 32.65 30.85 31.00 0.0M
2022-08-08 31.90 32.45 31.90 32.45 0.0M
2022-08-05 31.00 32.15 31.00 31.75 0.0M
2022-08-04 31.80 32.00 31.50 31.50 0.0M
2022-08-03 30.90 32.30 30.90 32.30 0.0M
2022-08-02 30.00 30.95 30.00 30.15 0.0M
2022-08-01 29.05 31.00 29.05 31.00 0.0M
2022-07-29 27.85 29.30 27.85 29.30 0.0M
2022-07-28 27.40 27.90 27.40 27.90 0.0M
2022-07-27 26.15 27.25 26.15 27.25 0.0M
2022-07-26 26.55 26.55 26.40 26.40 0.0M
2022-07-25 26.20 26.20 26.20 26.20 0.0M
2022-07-22 27.65 27.65 27.65 27.65 0.0M
2022-07-21 26.70 27.50 26.70 27.00 0.0M
2022-07-20 26.50 27.20 26.50 27.20 0.0M
2022-07-19 26.30 26.30 26.10 26.20 0.0M
2022-07-18 26.75 26.75 26.00 26.00 0.0M
2022-07-15 25.80 25.80 25.80 25.80 0.0M
2022-07-14 26.10 26.10 26.10 26.10 0.0M
2022-07-13 26.20 26.20 25.50 25.95 0.0M
2022-07-12 27.00 27.00 27.00 27.00 0.0M
2022-07-11 27.05 27.20 27.05 27.20 0.0M
2022-07-08 25.50 25.50 25.50 25.50 0.0M
2022-07-07 25.55 25.75 25.50 25.50 0.0M
2022-07-06 25.55 25.55 25.55 25.55 0.0M
2022-07-05 27.85 27.85 25.20 25.20 0.0M
2022-07-04 27.25 27.70 27.25 27.70 0.0M
2022-07-01 26.50 26.50 26.50 26.50 0.0M
2022-06-30 27.05 27.05 26.05 26.05 0.0M
2022-06-29 26.30 27.70 26.30 27.70 0.0M
2022-06-28 27.45 27.75 27.45 27.75 0.0M
2022-06-27 27.45 28.10 27.35 27.70 0.0M
2022-06-24 25.85 25.85 25.85 25.85 0.0M
2022-06-23 25.10 25.85 25.10 25.85 0.0M
2022-06-22 24.50 24.55 24.50 24.55 0.0M
2022-06-21 24.95 24.95 24.95 24.95 0.0M
2022-06-20 24.05 24.05 24.05 24.05 0.0M
2022-06-17 23.25 23.90 23.25 23.80 0.0M
2022-06-16 24.90 24.90 24.90 24.90 0.0M
2022-06-15 22.25 22.55 22.25 22.55 0.0M
2022-06-14 22.10 22.10 22.10 22.10 0.0M
2022-06-13 25.15 25.15 22.05 22.05 0.0M
2022-06-10 25.10 25.55 25.10 25.55 0.0M
2022-06-09 26.00 26.00 26.00 26.00 0.0M
2022-06-08 26.00 26.00 26.00 26.00 0.0M
2022-06-07 25.15 25.15 25.15 25.15 0.0M
2022-06-06 24.85 24.85 24.85 24.85 0.0M
2022-06-03 24.65 25.00 24.65 25.00 0.0M
2022-06-02 24.50 24.55 24.50 24.55 0.0M
2022-06-01 25.00 25.00 25.00 25.00 0.0M
2022-05-31 24.65 25.10 24.65 25.10 0.0M
2022-05-30 24.35 24.80 24.35 24.80 0.0M
2022-05-27 23.60 23.60 23.60 23.60 0.0M
2022-05-26 23.55 23.75 23.55 23.75 0.0M
2022-05-25 23.55 23.55 23.00 23.00 0.0M
2022-05-24 23.70 23.95 23.70 23.90 0.0M
2022-05-23 23.00 23.00 22.85 22.85 0.0M
2022-05-20 22.70 22.70 22.70 22.70 0.0M
2022-05-19 21.75 22.20 21.75 22.20 0.0M
2022-05-18 23.15 23.15 22.45 22.45 0.0M
2022-05-17 23.25 23.25 23.25 23.25 0.0M
2022-05-16 22.85 23.60 22.85 23.60 0.0M
2022-05-13 22.50 22.50 22.50 22.50 0.0M
2022-05-12 21.95 21.95 21.95 21.95 0.0M
2022-05-11 21.95 22.10 21.95 22.00 0.0M
2022-05-10 21.50 22.25 21.50 21.90 0.0M
2022-05-09 23.55 23.55 22.60 22.60 0.0M
2022-05-06 24.75 24.75 24.25 24.25 0.0M
2022-05-05 27.05 27.05 25.90 25.90 0.0M
2022-05-04 24.50 28.05 24.50 27.40 0.0M
2022-05-03 24.75 24.75 24.75 24.75 0.0M
2022-05-02 24.40 24.40 24.40 24.40 0.0M
2022-04-29 24.90 24.90 24.90 24.90 0.0M
2022-04-28 24.15 24.50 24.15 24.50 0.0M
2022-04-27 25.15 25.15 24.30 24.30 0.0M
2022-04-26 26.50 27.00 25.55 25.55 0.0M
2022-04-25 26.40 26.50 26.40 26.50 0.0M
2022-04-22 27.60 27.60 27.15 27.15 0.0M
2022-04-21 27.95 27.95 27.30 27.30 0.0M
2022-04-20 27.65 28.55 27.65 28.15 0.0M
2022-04-19 27.00 27.50 26.25 27.05 0.0M
2022-04-14 26.50 27.70 26.25 27.30 0.0M
2022-04-13 25.60 26.00 25.60 26.00 0.0M
2022-04-12 25.15 25.25 25.15 25.25 0.0M
2022-04-11 25.15 25.20 25.10 25.10 0.0M
2022-04-08 25.85 25.85 25.35 25.55 0.0M
2022-04-07 25.20 26.70 25.20 26.70 0.0M
2022-04-06 26.75 26.75 25.20 25.20 0.0M
2022-04-05 27.60 27.60 27.35 27.35 0.0M
2022-04-04 26.70 26.70 26.20 26.20 0.0M
2022-04-01 25.80 26.55 25.80 26.55 0.0M
2022-03-31 26.50 26.50 26.25 26.25 0.0M
2022-03-30 26.70 26.70 26.35 26.35 0.0M
2022-03-29 25.50 27.00 25.50 26.95 0.0M
2022-03-28 24.90 24.90 24.90 24.90 0.0M
2022-03-25 25.05 25.05 25.00 25.00 0.0M
2022-03-24 24.45 24.45 24.25 24.25 0.0M
2022-03-23 25.25 25.75 25.25 25.75 0.0M
2022-03-22 24.40 25.10 24.40 25.10 0.0M
2022-03-21 23.85 24.70 23.85 24.70 0.0M
2022-03-18 24.60 24.60 24.30 24.30 0.0M
2022-03-17 24.15 24.90 24.00 24.90 0.0M
2022-03-16 22.50 23.00 22.50 22.80 0.0M
2022-03-15 21.65 22.55 21.65 22.55 0.0M
2022-03-14 21.60 21.60 21.60 21.60 0.0M
2022-03-11 20.55 21.55 20.55 21.25 0.0M
2022-03-10 21.45 21.45 21.15 21.15 0.0M
2022-03-09 20.90 21.75 20.90 21.75 0.0M
2022-03-08 19.08 19.08 19.08 19.08 0.0M
2022-03-07 19.24 20.05 18.90 19.98 0.0M
2022-03-04 19.80 20.00 19.60 19.60 0.0M
2022-03-03 20.20 20.85 19.80 20.85 0.0M
2022-03-02 19.98 19.98 19.60 19.68 0.0M
2022-03-01 20.55 20.55 20.00 20.00 0.0M
2022-02-28 20.50 20.50 20.05 20.15 0.0M
2022-02-25 20.50 20.75 20.50 20.75 0.0M
2022-02-24 19.00 20.45 19.00 19.28 0.0M
2022-02-23 20.70 20.70 20.70 20.70 0.0M
2022-02-22 19.30 21.05 19.30 20.80 0.0M
2022-02-21 21.40 21.70 20.65 20.65 0.0M
2022-02-18 22.95 22.95 21.95 21.95 0.0M
2022-02-17 23.95 23.95 22.95 22.95 0.0M
2022-02-16 24.15 24.15 24.15 24.15 0.0M
2022-02-15 23.50 24.40 23.50 24.35 0.0M
2022-02-14 22.55 23.65 22.30 23.65 0.0M
2022-02-11 23.15 24.15 23.05 24.05 0.0M
2022-02-10 26.20 26.20 23.80 23.80 0.0M
2022-02-09 25.40 26.45 25.40 26.45 0.0M
2022-02-08 25.05 25.05 24.70 24.70 0.0M
2022-02-07 24.20 24.70 24.20 24.70 0.0M
2022-02-04 24.65 24.90 23.55 23.85 0.0M
2022-02-03 25.20 25.20 24.75 24.75 0.0M
2022-02-02 23.75 24.95 23.35 24.95 0.0M
2022-02-01 23.50 24.25 23.50 23.85 0.0M
2022-01-31 20.55 21.80 20.55 21.80 0.0M
2022-01-28 19.32 19.56 19.32 19.56 0.0M
2022-01-27 18.90 19.38 18.78 19.38 0.0M
2022-01-26 18.98 19.40 18.98 19.40 0.0M
2022-01-25 18.60 18.96 18.52 18.52 0.0M
2022-01-24 18.74 18.74 17.92 18.20 0.0M
2022-01-21 21.45 21.45 20.55 20.55 0.0M
2022-01-20 21.90 22.05 21.80 21.80 0.0M
2022-01-19 21.05 22.10 21.05 22.10 0.0M
2022-01-18 21.55 21.55 21.20 21.20 0.0M
2022-01-17 21.65 21.65 21.65 21.65 0.0M
2022-01-14 22.40 22.40 21.55 21.55 0.0M
2022-01-13 22.35 23.00 22.35 22.45 0.0M
2022-01-12 22.00 22.60 22.00 22.55 0.0M
2022-01-11 21.65 21.80 21.65 21.80 0.0M
2022-01-10 22.45 22.45 20.75 20.75 0.0M
2022-01-07 22.30 22.95 22.30 22.95 0.0M
2022-01-06 23.50 23.50 22.75 22.95 0.0M
2022-01-05 23.30 24.10 23.30 24.00 0.0M
2022-01-04 24.25 24.25 23.20 23.20 0.0M
2022-01-03 24.35 24.50 24.25 24.50 0.0M