Cliq Digital

CLIQn
🏛️ germany →
2.40
Last Update: 2025-09-29
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 24.60 23.90 24.45 0.0M
2021-12-29 24.90 25.10 24.05 24.10 0.0M
2021-12-28 25.45 25.75 24.60 25.20 0.0M
2021-12-27 25.30 25.75 25.05 25.35 0.0M
2021-12-23 24.90 25.75 24.80 25.40 0.0M
2021-12-22 24.45 24.95 24.30 24.85 0.0M
2021-12-21 24.00 24.45 23.45 24.45 0.0M
2021-12-20 24.25 24.25 23.05 23.90 0.0M
2021-12-17 23.95 24.75 23.85 24.25 0.0M
2021-12-16 24.60 25.45 23.90 23.95 0.0M
2021-12-15 23.15 25.20 22.95 25.05 0.0M
2021-12-14 22.95 23.25 22.70 22.70 0.0M
2021-12-13 24.05 24.40 22.95 22.95 0.0M
2021-12-10 23.15 24.05 23.15 24.05 0.0M
2021-12-09 22.90 23.85 22.90 23.50 0.0M
2021-12-08 23.65 23.95 22.80 22.90 0.0M
2021-12-07 21.80 23.40 21.70 23.40 0.0M
2021-12-06 22.50 22.50 21.10 21.80 0.0M
2021-12-03 23.30 23.50 22.20 22.70 0.0M
2021-12-02 24.05 24.30 22.50 22.80 0.0M
2021-12-01 23.10 24.25 22.90 23.75 0.0M
2021-11-30 23.35 23.85 22.95 23.30 0.0M
2021-11-29 23.30 23.85 22.60 23.45 0.0M
2021-11-26 23.35 23.65 22.05 22.70 0.0M
2021-11-25 23.70 24.15 23.20 23.90 0.0M
2021-11-24 23.50 23.65 22.60 23.65 0.0M
2021-11-23 23.35 24.05 22.85 23.10 0.0M
2021-11-22 25.25 25.45 22.95 23.70 0.0M
2021-11-19 24.70 25.30 24.40 24.75 0.0M
2021-11-18 26.60 27.15 24.30 25.05 0.0M
2021-11-17 27.00 27.45 26.50 26.70 0.0M
2021-11-16 27.65 27.65 26.40 26.75 0.0M
2021-11-15 27.70 27.70 26.85 27.45 0.0M
2021-11-12 26.75 27.70 26.30 27.20 0.0M
2021-11-11 26.95 27.00 26.25 26.75 0.0M
2021-11-10 26.30 27.75 25.85 26.95 0.0M
2021-11-09 25.90 26.75 25.85 26.30 0.0M
2021-11-08 27.00 27.00 25.70 25.85 0.0M
2021-11-05 26.60 28.20 25.85 26.75 0.0M
2021-11-04 25.65 26.75 25.65 26.55 0.0M
2021-11-03 27.90 28.20 25.00 26.25 0.0M
2021-11-02 28.60 29.60 26.60 27.90 0.0M
2021-11-01 27.00 28.65 26.55 28.40 0.0M
2021-10-29 26.65 27.10 26.05 26.95 0.0M
2021-10-28 26.85 27.10 26.30 26.90 0.0M
2021-10-27 26.55 27.20 26.35 26.85 0.0M
2021-10-26 26.05 26.75 25.85 26.25 0.0M
2021-10-25 26.65 26.90 25.45 26.45 0.0M
2021-10-22 25.05 26.60 24.65 26.05 0.0M
2021-10-21 23.85 25.10 23.85 25.10 0.0M
2021-10-20 23.90 24.50 23.60 23.85 0.0M
2021-10-19 24.40 24.50 23.55 23.90 0.0M
2021-10-18 23.85 24.45 23.60 24.30 0.0M
2021-10-15 22.75 23.50 22.55 23.45 0.0M
2021-10-14 22.55 23.00 21.80 22.70 0.0M
2021-10-13 22.30 22.60 21.90 21.95 0.0M
2021-10-12 21.70 22.45 21.70 22.20 0.0M
2021-10-11 22.95 22.95 21.70 21.90 0.0M
2021-10-08 21.95 22.95 21.95 22.55 0.0M
2021-10-07 21.90 22.60 21.50 22.30 0.0M
2021-10-06 22.25 22.35 20.85 21.50 0.0M
2021-10-05 22.20 22.85 22.00 22.30 0.0M
2021-10-04 22.95 23.25 21.60 22.05 0.0M
2021-10-01 23.45 23.65 22.90 23.40 0.0M
2021-09-30 23.10 24.15 23.10 23.95 0.0M
2021-09-29 22.95 23.90 22.95 23.25 0.0M
2021-09-28 23.10 23.35 22.80 22.90 0.0M
2021-09-27 23.40 23.40 22.90 23.30 0.0M
2021-09-24 22.95 23.40 22.75 22.85 0.0M
2021-09-23 22.80 23.60 22.45 22.45 0.0M
2021-09-22 22.75 23.35 22.45 23.35 0.0M
2021-09-21 22.15 23.25 22.15 22.70 0.0M
2021-09-20 23.50 23.50 22.05 22.10 0.0M
2021-09-17 22.85 24.20 22.30 23.50 0.0M
2021-09-16 22.55 23.05 22.25 22.85 0.0M
2021-09-15 23.45 23.70 22.50 22.55 0.0M
2021-09-14 23.75 24.45 23.30 23.30 0.0M
2021-09-13 25.05 25.25 23.90 24.30 0.0M
2021-09-10 25.45 25.65 24.65 25.25 0.0M
2021-09-09 23.75 25.75 23.75 25.65 0.0M
2021-09-08 23.25 24.45 23.25 23.80 0.0M
2021-09-07 23.45 24.35 23.10 23.60 0.0M
2021-09-06 22.65 23.95 22.65 23.90 0.0M
2021-09-03 23.80 23.80 22.85 23.20 0.0M
2021-09-02 23.30 24.40 23.00 23.70 0.0M
2021-09-01 22.80 23.25 22.50 22.75 0.0M
2021-08-31 23.00 23.35 22.30 22.40 0.0M
2021-08-30 23.45 23.70 22.50 22.75 0.0M
2021-08-27 23.30 23.30 22.55 22.60 0.0M
2021-08-26 23.80 23.80 22.80 23.35 0.0M
2021-08-25 23.10 24.15 23.10 23.80 0.0M
2021-08-24 22.45 23.65 22.45 23.55 0.0M
2021-08-23 22.75 22.95 22.35 22.65 0.0M
2021-08-20 21.90 22.70 21.10 22.60 0.0M
2021-08-19 22.85 22.85 21.25 21.80 0.0M
2021-08-18 21.55 23.10 21.20 23.00 0.0M
2021-08-17 21.35 21.65 20.65 21.50 0.0M
2021-08-16 21.40 21.60 20.85 20.95 0.0M
2021-08-13 22.50 22.80 21.05 21.25 0.0M
2021-08-12 21.20 22.55 20.75 22.40 0.0M
2021-08-11 22.00 22.00 20.80 21.40 0.0M
2021-08-10 21.60 22.05 20.95 21.65 0.0M
2021-08-09 20.75 22.10 20.30 21.40 0.0M
2021-08-06 21.90 22.20 20.00 20.55 0.1M
2021-08-05 24.75 25.00 21.00 21.95 0.1M
2021-08-04 25.05 26.00 24.70 24.95 0.0M
2021-08-03 26.90 27.45 24.55 25.60 0.0M
2021-08-02 25.45 27.15 25.40 26.75 0.0M
2021-07-30 26.25 26.25 24.05 25.00 0.0M
2021-07-29 26.90 26.90 25.70 26.25 0.0M
2021-07-28 24.55 26.75 24.55 26.20 0.0M
2021-07-27 25.80 25.90 24.80 24.95 0.0M
2021-07-26 24.85 25.95 24.55 25.35 0.0M
2021-07-23 25.80 25.95 24.65 24.80 0.0M
2021-07-22 25.15 26.20 25.15 25.45 0.0M
2021-07-21 24.25 25.60 24.25 25.30 0.0M
2021-07-20 24.85 25.00 24.25 24.55 0.0M
2021-07-19 25.05 25.45 24.15 24.40 0.0M
2021-07-16 25.20 25.50 25.00 25.45 0.0M
2021-07-15 25.35 25.65 25.05 25.65 0.0M
2021-07-14 26.00 26.00 25.05 25.35 0.0M
2021-07-13 26.00 26.00 25.40 25.50 0.0M
2021-07-12 26.40 26.45 25.70 26.00 0.0M
2021-07-09 26.00 26.25 25.40 26.25 0.0M
2021-07-08 26.55 27.15 25.20 25.85 0.0M
2021-07-07 27.00 27.15 26.45 26.55 0.0M
2021-07-06 26.50 27.40 26.45 26.90 0.0M
2021-07-05 26.05 26.75 25.75 26.70 0.0M
2021-07-02 25.90 26.80 25.65 26.35 0.0M
2021-07-01 26.10 26.40 25.55 25.90 0.0M
2021-06-30 26.90 27.50 26.10 26.40 0.0M
2021-06-29 27.20 27.25 26.35 26.35 0.0M
2021-06-28 26.65 27.45 26.00 27.25 0.0M
2021-06-25 26.30 26.45 25.90 26.30 0.0M
2021-06-24 27.30 27.35 25.90 26.30 0.0M
2021-06-23 26.35 27.95 25.80 27.80 0.0M
2021-06-22 26.45 26.45 25.40 26.35 0.0M
2021-06-21 25.80 26.70 25.25 25.90 0.0M
2021-06-18 27.00 27.00 25.75 26.35 0.0M
2021-06-17 27.35 27.45 26.30 26.80 0.0M
2021-06-16 27.50 27.55 26.00 26.65 0.0M
2021-06-15 28.75 29.05 26.55 27.35 0.0M
2021-06-14 25.60 29.15 25.25 28.40 0.1M
2021-06-11 24.45 25.70 24.10 25.60 0.0M
2021-06-10 25.55 26.00 22.95 24.45 0.1M
2021-06-09 26.50 26.95 24.50 25.40 0.1M
2021-06-08 29.95 29.95 25.45 26.70 0.1M
2021-06-07 30.35 30.60 29.60 29.75 0.0M
2021-06-04 30.50 31.15 29.75 30.30 0.0M
2021-06-03 30.95 31.60 30.50 30.50 0.0M
2021-06-02 30.85 31.45 30.00 30.85 0.0M
2021-06-01 31.85 32.65 30.80 30.95 0.0M
2021-05-31 32.90 33.40 31.80 32.05 0.0M
2021-05-28 31.80 32.85 31.55 32.50 0.0M
2021-05-27 33.40 33.40 31.30 31.60 0.0M
2021-05-26 33.45 33.45 32.25 33.15 0.0M
2021-05-25 30.75 33.45 30.55 33.45 0.0M
2021-05-24 31.15 31.15 29.55 30.65 0.0M
2021-05-21 31.10 32.00 30.60 30.60 0.0M
2021-05-20 31.05 31.70 30.45 31.70 0.0M
2021-05-19 32.15 32.15 30.00 30.75 0.0M
2021-05-18 31.75 32.20 30.95 32.05 0.0M
2021-05-17 29.80 31.80 29.60 31.80 0.0M
2021-05-14 30.20 30.60 28.15 29.10 0.0M
2021-05-13 30.25 31.30 27.60 29.55 0.0M
2021-05-12 33.25 33.25 30.25 30.70 0.0M
2021-05-11 36.50 36.50 31.45 33.25 0.1M
2021-05-10 36.15 36.90 35.10 35.90 0.0M
2021-05-07 35.15 36.20 34.20 36.05 0.0M
2021-05-06 34.70 36.45 34.70 34.85 0.0M
2021-05-05 33.65 35.50 33.65 34.70 0.0M
2021-05-04 34.50 36.05 33.50 34.45 0.0M
2021-05-03 35.75 35.75 34.45 34.65 0.0M
2021-04-30 36.25 37.30 34.90 35.35 0.0M
2021-04-29 37.20 38.90 36.00 36.50 0.0M
2021-04-28 35.80 38.50 35.40 36.70 0.0M
2021-04-27 36.65 37.25 35.40 35.80 0.0M
2021-04-26 35.20 37.45 34.70 37.25 0.0M
2021-04-23 36.50 37.20 34.25 35.10 0.0M
2021-04-22 36.20 37.60 35.90 36.50 0.0M
2021-04-21 34.25 36.00 34.25 36.00 0.0M
2021-04-20 34.90 37.25 33.65 34.50 0.0M
2021-04-19 37.75 38.20 34.35 35.50 0.0M
2021-04-16 38.95 39.15 37.20 37.70 0.0M
2021-04-15 39.90 40.00 38.10 38.95 0.0M
2021-04-14 40.45 40.80 39.50 39.80 0.0M
2021-04-13 35.65 40.45 35.30 40.45 0.0M
2021-04-12 38.95 39.45 35.35 35.75 0.0M
2021-04-09 39.95 40.95 37.55 38.10 0.0M
2021-04-08 37.10 42.00 36.75 40.00 0.1M
2021-04-07 34.30 37.20 34.30 37.10 0.0M
2021-04-06 32.60 34.95 32.55 34.70 0.1M
2021-04-01 33.15 33.85 31.20 32.05 0.0M
2021-03-31 33.20 33.80 32.60 33.00 0.0M
2021-03-30 34.40 34.40 32.00 33.20 0.0M
2021-03-29 33.60 34.80 31.20 34.40 0.0M
2021-03-26 30.60 32.80 29.80 32.40 0.0M
2021-03-25 31.60 31.80 28.20 30.40 0.0M
2021-03-24 31.60 33.20 31.20 31.80 0.0M
2021-03-23 33.20 34.80 29.80 31.20 0.1M
2021-03-22 31.60 34.80 31.00 33.40 0.0M
2021-03-19 29.60 31.80 29.00 31.80 0.0M
2021-03-18 27.60 30.00 27.40 29.60 0.0M
2021-03-17 26.40 27.60 25.40 27.60 0.1M
2021-03-16 23.80 26.60 23.80 26.40 0.0M
2021-03-15 24.60 24.60 23.60 24.20 0.0M
2021-03-12 25.20 25.40 24.00 24.80 0.0M
2021-03-11 24.40 25.60 23.60 25.60 0.0M
2021-03-10 24.60 24.80 23.60 24.40 0.0M
2021-03-09 23.60 25.00 23.00 25.00 0.0M
2021-03-08 22.80 23.40 22.20 23.20 0.0M
2021-03-05 23.60 23.80 21.20 22.60 0.0M
2021-03-04 25.60 26.60 23.40 24.00 0.0M
2021-03-03 26.00 26.60 25.40 26.40 0.0M
2021-03-02 27.20 27.60 25.40 25.80 0.0M
2021-03-01 25.60 27.20 25.40 27.20 0.0M
2021-02-26 26.20 26.20 25.00 25.60 0.0M
2021-02-25 27.20 27.60 25.60 26.20 0.0M
2021-02-24 24.40 25.60 23.20 25.20 0.0M
2021-02-23 25.20 25.60 23.20 24.40 0.0M
2021-02-22 26.80 27.00 25.20 25.60 0.0M
2021-02-19 25.00 26.60 24.40 26.60 0.0M
2021-02-18 24.80 25.60 24.40 24.60 0.0M
2021-02-17 25.00 25.20 24.00 25.00 0.0M
2021-02-16 24.00 25.20 23.40 24.80 0.0M
2021-02-15 22.40 24.20 22.20 24.00 0.0M
2021-02-12 21.00 22.60 20.20 22.60 0.1M
2021-02-11 20.80 21.20 20.40 21.00 0.0M
2021-02-10 21.40 21.40 20.20 20.80 0.0M
2021-02-09 21.20 21.60 20.20 21.40 0.0M
2021-02-08 19.40 21.40 18.90 20.80 0.0M
2021-02-05 19.40 19.50 19.00 19.40 0.0M
2021-02-04 19.30 19.40 18.90 19.40 0.0M
2021-02-03 18.30 19.40 18.30 19.20 0.0M
2021-02-02 18.10 18.60 17.90 18.50 0.0M
2021-02-01 17.90 18.20 17.50 18.20 0.0M
2021-01-29 17.60 18.30 17.40 17.80 0.0M
2021-01-28 17.60 18.20 17.10 17.80 0.0M
2021-01-27 18.20 18.30 16.60 17.90 0.0M
2021-01-26 17.80 18.40 17.70 17.90 0.0M
2021-01-25 18.10 18.50 17.80 17.80 0.0M
2021-01-22 18.50 18.50 17.80 17.80 0.0M
2021-01-21 18.70 18.90 18.20 18.30 0.0M
2021-01-20 18.60 19.00 18.20 18.70 0.0M
2021-01-19 18.30 19.00 18.30 18.60 0.0M
2021-01-18 18.80 19.20 18.40 18.50 0.0M
2021-01-15 19.40 19.40 18.20 19.00 0.0M
2021-01-14 19.60 19.70 18.80 19.40 0.0M
2021-01-13 19.40 19.80 19.00 19.60 0.0M
2021-01-12 19.20 19.40 18.80 19.40 0.0M
2021-01-11 18.70 19.20 18.70 19.20 0.0M
2021-01-08 18.40 18.90 18.00 18.60 0.0M
2021-01-07 16.80 19.00 16.80 19.00 0.1M
2021-01-06 16.30 16.90 16.20 16.90 0.0M
2021-01-05 15.60 16.40 15.60 15.90 0.0M
2021-01-04 16.50 16.60 15.30 15.90 0.1M