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
2023-12-29 19.44 19.72 19.44 19.72 0.0M
2023-12-28 20.30 20.30 19.62 19.62 0.0M
2023-12-27 18.90 19.52 18.90 19.52 0.0M
2023-12-22 18.86 18.94 18.42 18.78 0.0M
2023-12-21 19.56 19.56 19.00 19.16 0.0M
2023-12-20 20.50 20.50 19.00 19.00 0.0M
2023-12-19 20.50 20.70 20.20 20.20 0.0M
2023-12-18 21.00 21.00 20.10 20.10 0.0M
2023-12-15 21.00 21.00 20.75 20.75 0.0M
2023-12-14 21.55 21.55 20.85 20.85 0.0M
2023-12-13 21.35 21.50 21.35 21.50 0.0M
2023-12-12 21.15 21.15 21.05 21.05 0.0M
2023-12-11 21.55 21.55 21.15 21.30 0.0M
2023-12-08 21.80 21.80 21.60 21.60 0.0M
2023-12-07 20.80 21.10 20.75 20.90 0.0M
2023-12-06 20.90 21.25 20.90 21.10 0.0M
2023-12-05 20.20 20.50 20.20 20.50 0.0M
2023-12-04 20.70 21.10 20.70 21.10 0.0M
2023-12-01 18.88 20.35 18.88 20.35 0.0M
2023-11-30 18.24 18.52 18.24 18.52 0.0M
2023-11-29 17.38 18.58 17.38 18.44 0.0M
2023-11-28 18.00 18.00 17.48 17.48 0.0M
2023-11-27 18.76 18.82 18.50 18.50 0.0M
2023-11-24 17.92 18.60 17.92 18.60 0.0M
2023-11-23 17.48 18.50 17.48 18.02 0.0M
2023-11-22 17.16 17.46 17.14 17.14 0.0M
2023-11-21 17.76 17.76 17.04 17.04 0.0M
2023-11-20 17.22 17.22 17.20 17.22 0.0M
2023-11-17 17.34 17.34 17.16 17.16 0.0M
2023-11-16 17.54 17.54 17.38 17.38 0.0M
2023-11-15 16.54 17.42 16.54 17.42 0.0M
2023-11-14 15.66 16.50 15.66 16.34 0.0M
2023-11-13 15.10 15.26 15.10 15.26 0.0M
2023-11-10 15.20 15.38 15.20 15.38 0.0M
2023-11-09 15.40 15.40 14.36 15.14 0.0M
2023-11-08 15.70 15.70 15.30 15.30 0.0M
2023-11-07 17.58 17.58 16.26 16.30 0.0M
2023-11-06 17.62 17.62 17.08 17.08 0.0M
2023-11-03 17.36 17.66 17.36 17.66 0.0M
2023-11-02 17.12 17.78 17.12 17.36 0.0M
2023-11-01 17.50 17.50 17.22 17.22 0.0M
2023-10-31 16.32 17.56 16.22 17.56 0.0M
2023-10-30 17.90 17.90 16.50 16.50 0.0M
2023-10-27 17.46 17.90 17.46 17.90 0.0M
2023-10-26 17.40 17.40 17.40 17.40 0.0M
2023-10-25 17.50 18.00 17.32 17.32 0.0M
2023-10-24 17.48 17.60 17.24 17.24 0.0M
2023-10-23 16.96 17.22 16.96 17.22 0.0M
2023-10-20 17.80 17.80 17.02 17.02 0.0M
2023-10-19 17.84 17.84 17.82 17.82 0.0M
2023-10-18 17.76 17.82 17.74 17.74 0.0M
2023-10-17 17.82 17.92 17.82 17.92 0.0M
2023-10-16 17.62 18.16 17.62 18.16 0.0M
2023-10-13 17.98 17.98 17.62 17.62 0.0M
2023-10-12 18.18 18.24 17.96 17.96 0.0M
2023-10-11 18.64 18.64 18.24 18.24 0.0M
2023-10-10 18.24 19.12 18.24 18.84 0.0M
2023-10-09 17.72 18.56 17.72 17.98 0.0M
2023-10-06 17.68 18.48 17.66 18.04 0.0M
2023-10-05 17.60 17.60 17.54 17.54 0.0M
2023-10-04 17.32 17.94 17.32 17.56 0.0M
2023-10-03 17.64 17.64 17.62 17.62 0.0M
2023-10-02 18.88 18.88 17.68 17.68 0.0M
2023-09-29 18.02 18.62 18.02 18.46 0.0M
2023-09-28 18.40 18.40 17.58 17.58 0.0M
2023-09-27 18.50 18.50 18.41 18.41 0.0M
2023-09-26 19.25 19.25 18.50 18.50 0.0M
2023-09-25 20.50 20.50 19.71 19.79 0.0M
2023-09-22 20.24 20.24 19.91 19.91 0.0M
2023-09-21 20.20 20.20 20.20 20.20 0.0M
2023-09-20 19.12 19.48 19.12 19.48 0.0M
2023-09-19 19.34 19.34 19.34 19.34 0.0M
2023-09-18 19.80 19.80 19.80 19.80 0.0M
2023-09-15 20.05 20.05 19.60 19.60 0.0M
2023-09-14 19.40 19.86 19.40 19.86 0.0M
2023-09-13 19.64 19.64 19.52 19.52 0.0M
2023-09-12 19.64 19.64 19.64 19.64 0.0M
2023-09-11 20.20 20.60 20.20 20.60 0.0M
2023-09-08 19.62 19.96 19.62 19.96 0.0M
2023-09-07 19.76 19.82 19.68 19.68 0.0M
2023-09-06 20.00 20.20 19.78 19.78 0.0M
2023-09-05 19.92 20.20 19.92 19.96 0.0M
2023-09-04 20.00 20.25 20.00 20.25 0.0M
2023-09-01 20.45 20.45 19.68 19.68 0.0M
2023-08-31 20.15 20.15 19.68 19.68 0.0M
2023-08-30 20.45 20.45 20.00 20.00 0.0M
2023-08-29 20.15 20.65 20.15 20.65 0.0M
2023-08-28 19.72 19.72 19.52 19.52 0.0M
2023-08-25 19.96 19.96 19.48 19.48 0.0M
2023-08-24 20.45 20.45 19.80 19.80 0.0M
2023-08-23 20.85 20.85 20.00 20.00 0.0M
2023-08-22 20.50 20.60 20.50 20.55 0.0M
2023-08-21 20.45 20.45 19.96 19.96 0.0M
2023-08-18 20.50 20.50 20.15 20.40 0.0M
2023-08-17 21.35 21.35 20.55 20.55 0.0M
2023-08-16 20.55 20.70 20.55 20.70 0.0M
2023-08-15 21.20 21.20 20.45 20.45 0.0M
2023-08-14 21.25 21.55 20.90 20.90 0.0M
2023-08-11 22.00 22.00 21.45 21.45 0.0M
2023-08-10 22.00 22.20 21.55 21.55 0.0M
2023-08-09 21.95 21.95 21.60 21.60 0.0M
2023-08-08 22.25 22.40 21.35 21.35 0.0M
2023-08-07 23.65 23.65 22.80 22.90 0.0M
2023-08-04 25.60 25.60 23.25 23.25 0.0M
2023-08-03 24.20 25.60 23.80 25.20 0.0M
2023-08-02 24.50 24.55 24.15 24.15 0.0M
2023-08-01 24.50 24.50 24.05 24.05 0.0M
2023-07-31 24.40 24.70 24.40 24.45 0.0M
2023-07-28 23.85 24.50 23.85 24.30 0.0M
2023-07-27 23.25 24.20 23.25 24.20 0.0M
2023-07-26 23.70 23.95 23.30 23.30 0.0M
2023-07-25 23.45 23.60 23.45 23.45 0.0M
2023-07-24 24.15 24.15 23.50 23.70 0.0M
2023-07-21 23.85 24.00 23.45 23.45 0.0M
2023-07-20 23.45 23.90 23.45 23.90 0.0M
2023-07-19 24.50 24.50 23.45 23.45 0.0M
2023-07-18 23.90 24.45 23.80 23.80 0.0M
2023-07-17 23.90 23.90 23.90 23.90 0.0M
2023-07-14 23.95 23.95 23.95 23.95 0.0M
2023-07-13 24.05 24.55 23.85 23.85 0.0M
2023-07-12 23.95 24.05 23.95 24.00 0.0M
2023-07-11 23.65 23.95 23.65 23.70 0.0M
2023-07-10 23.35 23.40 23.35 23.40 0.0M
2023-07-07 23.10 23.15 23.10 23.15 0.0M
2023-07-06 23.80 23.95 23.20 23.20 0.0M
2023-07-05 23.75 23.75 23.70 23.70 0.0M
2023-07-04 24.55 24.55 23.95 23.95 0.0M
2023-07-03 25.15 25.15 24.55 24.55 0.0M
2023-06-30 24.15 24.90 24.15 24.50 0.0M
2023-06-29 24.65 24.65 24.10 24.10 0.0M
2023-06-28 24.10 24.30 24.10 24.30 0.0M
2023-06-27 23.75 23.95 23.75 23.80 0.0M
2023-06-26 23.45 23.75 23.45 23.75 0.0M
2023-06-23 24.00 24.00 23.65 23.75 0.0M
2023-06-22 23.90 23.95 23.90 23.95 0.0M
2023-06-21 24.65 24.65 24.00 24.00 0.0M
2023-06-20 25.10 25.15 24.75 24.75 0.0M
2023-06-19 24.65 25.65 24.65 25.65 0.0M
2023-06-16 24.15 24.70 24.15 24.70 0.0M
2023-06-15 23.45 23.80 23.45 23.80 0.0M
2023-06-14 23.45 23.75 23.45 23.75 0.0M
2023-06-13 24.10 24.10 23.90 23.90 0.0M
2023-06-12 23.10 23.70 23.10 23.45 0.0M
2023-06-09 23.00 23.00 22.85 22.85 0.0M
2023-06-08 23.40 23.45 22.95 22.95 0.0M
2023-06-07 23.10 23.40 23.10 23.40 0.0M
2023-06-06 23.55 23.55 22.95 22.95 0.0M
2023-06-05 24.50 24.90 23.75 23.75 0.0M
2023-06-02 24.55 24.65 24.55 24.60 0.0M
2023-06-01 24.00 24.45 24.00 24.05 0.0M
2023-05-31 24.10 24.35 24.10 24.35 0.0M
2023-05-30 24.75 24.90 24.25 24.25 0.0M
2023-05-29 24.95 25.05 24.80 24.80 0.0M
2023-05-26 24.40 24.85 24.40 24.85 0.0M
2023-05-25 25.35 25.35 24.25 24.25 0.0M
2023-05-24 25.50 25.65 25.15 25.25 0.0M
2023-05-23 26.90 26.90 25.55 25.55 0.0M
2023-05-22 27.00 27.60 27.00 27.60 0.0M
2023-05-19 26.80 27.45 26.80 27.00 0.0M
2023-05-18 27.45 27.45 27.30 27.30 0.0M
2023-05-17 28.15 28.15 27.45 27.45 0.0M
2023-05-16 28.05 28.05 27.90 27.90 0.0M
2023-05-15 27.35 28.20 27.35 28.20 0.0M
2023-05-12 27.15 27.15 27.00 27.00 0.0M
2023-05-11 26.05 27.85 26.05 27.40 0.0M
2023-05-10 26.00 26.05 26.00 26.05 0.0M
2023-05-09 26.00 26.00 25.50 25.90 0.0M
2023-05-08 25.70 26.20 25.70 26.20 0.0M
2023-05-05 26.95 27.15 24.60 24.90 0.0M
2023-05-04 27.65 27.65 26.15 26.15 0.0M
2023-05-03 25.10 25.80 25.10 25.80 0.0M
2023-05-02 25.25 25.25 25.05 25.05 0.0M
2023-04-28 24.00 25.70 24.00 25.30 0.0M
2023-04-27 22.95 23.75 22.95 23.45 0.0M
2023-04-26 24.30 24.30 22.85 22.85 0.0M
2023-04-25 24.40 24.40 24.15 24.15 0.0M
2023-04-24 26.40 26.40 24.70 24.70 0.0M
2023-04-21 27.75 27.75 26.60 26.60 0.0M
2023-04-20 28.35 28.35 27.85 27.85 0.0M
2023-04-19 29.15 29.15 28.15 28.15 0.0M
2023-04-18 28.60 28.70 28.60 28.70 0.0M
2023-04-17 29.20 29.20 28.60 28.95 0.0M
2023-04-14 28.55 28.90 28.40 28.40 0.0M
2023-04-13 28.85 28.85 27.85 27.85 0.0M
2023-04-12 28.65 28.65 28.55 28.55 0.0M
2023-04-11 28.55 29.80 28.55 29.30 0.0M
2023-04-06 29.50 29.85 29.25 29.25 0.0M
2023-04-05 29.60 30.15 29.60 29.80 0.0M
2023-04-04 28.90 29.25 28.90 29.25 0.0M
2023-04-03 28.95 29.35 28.70 28.70 0.0M
2023-03-31 29.10 29.10 29.10 29.10 0.0M
2023-03-30 28.10 29.00 28.10 29.00 0.0M
2023-03-29 28.05 28.15 28.05 28.15 0.0M
2023-03-28 28.10 28.10 27.75 27.75 0.0M
2023-03-27 28.55 28.55 28.10 28.10 0.0M
2023-03-24 28.20 28.20 27.75 27.75 0.0M
2023-03-23 28.15 28.15 28.05 28.05 0.0M
2023-03-22 28.50 28.50 27.70 27.85 0.0M
2023-03-21 28.00 28.30 28.00 28.30 0.0M
2023-03-20 27.60 28.65 27.35 27.35 0.0M
2023-03-17 29.20 29.20 27.75 27.75 0.0M
2023-03-16 28.40 28.60 28.40 28.60 0.0M
2023-03-15 28.65 28.65 27.95 27.95 0.0M
2023-03-14 28.70 29.00 28.70 29.00 0.0M
2023-03-13 29.50 29.50 27.80 28.30 0.0M
2023-03-10 29.45 29.95 28.90 28.90 0.0M
2023-03-09 29.60 29.60 29.55 29.60 0.0M
2023-03-08 29.70 29.70 29.40 29.40 0.0M
2023-03-07 29.50 29.50 29.10 29.10 0.0M
2023-03-06 29.95 29.95 29.10 29.10 0.0M
2023-03-03 30.25 30.25 29.45 29.45 0.0M
2023-03-02 28.85 30.10 28.85 30.10 0.0M
2023-03-01 28.50 29.45 28.50 29.05 0.0M
2023-02-28 27.50 28.60 27.50 27.85 0.0M
2023-02-27 27.40 27.40 27.40 27.40 0.0M
2023-02-24 28.25 28.25 26.65 26.65 0.0M
2023-02-23 28.00 28.10 27.70 27.70 0.0M
2023-02-22 28.45 28.45 26.95 27.60 0.0M
2023-02-21 31.40 31.40 28.25 28.25 0.0M
2023-02-20 29.70 30.85 29.70 30.85 0.0M
2023-02-17 28.70 28.85 28.70 28.85 0.0M
2023-02-16 29.25 29.25 28.85 28.85 0.0M
2023-02-15 28.50 28.75 28.50 28.75 0.0M
2023-02-14 29.15 29.15 28.35 28.35 0.0M
2023-02-13 28.70 28.70 28.70 28.70 0.0M
2023-02-10 29.60 29.60 28.30 28.30 0.0M
2023-02-09 29.40 29.40 28.95 28.95 0.0M
2023-02-08 29.65 30.00 29.00 29.00 0.0M
2023-02-07 30.20 30.20 29.40 29.40 0.0M
2023-02-06 30.60 30.65 30.60 30.65 0.0M
2023-02-03 30.85 30.85 29.40 30.15 0.0M
2023-02-02 29.85 30.45 29.85 30.30 0.0M
2023-02-01 28.85 29.75 28.85 29.75 0.0M
2023-01-31 28.55 29.10 28.55 28.85 0.0M
2023-01-30 28.60 28.60 28.40 28.40 0.0M
2023-01-27 27.90 29.00 27.90 28.25 0.0M
2023-01-26 27.60 27.75 27.60 27.75 0.0M
2023-01-25 28.25 28.25 27.25 27.25 0.0M
2023-01-24 28.30 28.30 28.00 28.00 0.0M
2023-01-23 27.60 27.60 27.60 27.60 0.0M
2023-01-20 26.70 27.30 26.70 27.15 0.0M
2023-01-19 27.65 27.65 26.35 26.40 0.0M
2023-01-18 27.80 27.80 27.15 27.15 0.0M
2023-01-17 28.00 28.00 27.55 27.55 0.0M
2023-01-16 28.60 28.60 28.00 28.45 0.0M
2023-01-13 27.70 28.15 27.70 28.15 0.0M
2023-01-12 27.20 28.15 27.20 27.20 0.0M
2023-01-11 26.75 27.90 26.75 27.50 0.0M
2023-01-10 26.70 26.70 26.15 26.15 0.0M
2023-01-09 27.00 27.00 26.30 26.30 0.0M
2023-01-06 26.00 26.35 25.95 26.35 0.0M
2023-01-05 25.95 25.95 25.45 25.45 0.0M
2023-01-04 26.25 26.40 26.25 26.40 0.0M
2023-01-03 26.05 26.60 25.75 25.75 0.0M
2023-01-02 25.25 25.25 25.25 25.25 0.0M