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
2022-12-30 25.85 25.85 25.15 25.15 0.0M
2022-12-29 25.35 25.60 25.00 25.60 0.0M
2022-12-28 24.85 25.45 24.70 24.75 0.0M
2022-12-27 24.90 25.60 24.55 24.55 0.0M
2022-12-23 24.90 25.45 24.80 25.45 0.0M
2022-12-22 26.00 26.00 24.45 24.45 0.0M
2022-12-21 25.00 26.05 25.00 25.65 0.0M
2022-12-20 24.90 25.40 24.10 25.25 0.0M
2022-12-19 24.95 25.60 24.40 24.40 0.0M
2022-12-16 24.40 24.80 23.95 24.00 0.0M
2022-12-15 25.75 25.75 23.75 24.40 0.0M
2022-12-14 26.45 26.55 25.65 26.25 0.0M
2022-12-13 25.30 27.10 25.10 26.75 0.0M
2022-12-12 25.55 26.20 25.30 25.30 0.0M
2022-12-09 26.70 26.70 25.60 26.20 0.0M
2022-12-08 26.65 26.95 26.35 26.65 0.0M
2022-12-07 27.20 27.20 26.45 26.55 0.0M
2022-12-06 27.60 27.60 26.65 27.60 0.0M
2022-12-05 26.70 27.50 26.40 27.45 0.0M
2022-12-02 26.65 27.20 26.25 26.75 0.0M
2022-12-01 26.15 27.50 25.90 27.20 0.0M
2022-11-30 26.05 26.05 25.65 26.00 0.0M
2022-11-29 25.75 26.25 25.70 25.70 0.0M
2022-11-28 26.25 26.80 25.95 26.80 0.0M
2022-11-25 26.25 26.65 25.80 26.60 0.0M
2022-11-24 26.05 26.55 25.50 25.75 0.0M
2022-11-23 26.25 26.25 25.20 25.45 0.0M
2022-11-22 25.90 26.15 25.50 26.15 0.0M
2022-11-21 25.55 26.45 24.85 25.45 0.0M
2022-11-18 24.85 26.30 24.00 25.35 0.0M
2022-11-17 25.90 26.10 24.80 24.80 0.0M
2022-11-16 26.90 27.20 25.20 25.45 0.0M
2022-11-15 27.80 27.80 26.35 26.55 0.0M
2022-11-14 26.45 27.85 26.10 27.80 0.0M
2022-11-11 25.60 26.50 25.25 26.35 0.0M
2022-11-10 24.30 26.00 24.15 25.45 0.0M
2022-11-09 23.85 24.30 22.80 24.30 0.0M
2022-11-08 21.90 23.85 21.90 23.85 0.0M
2022-11-07 22.10 22.60 21.20 22.15 0.0M
2022-11-04 22.10 22.55 21.30 22.15 0.0M
2022-11-03 22.50 23.00 21.95 22.00 0.0M
2022-11-02 21.45 22.25 21.30 22.05 0.0M
2022-11-01 21.45 21.70 20.90 21.45 0.0M
2022-10-31 20.10 21.45 19.78 21.45 0.0M
2022-10-28 19.44 20.40 19.06 20.40 0.0M
2022-10-27 18.82 20.10 18.82 20.10 0.0M
2022-10-26 19.10 19.40 18.80 19.08 0.0M
2022-10-25 18.90 19.10 18.22 18.48 0.0M
2022-10-24 18.72 19.52 18.48 19.48 0.0M
2022-10-21 17.74 17.94 17.52 17.52 0.0M
2022-10-20 17.40 18.56 17.20 17.74 0.0M
2022-10-19 18.82 19.10 17.50 17.98 0.0M
2022-10-18 18.48 19.34 18.38 18.92 0.0M
2022-10-17 18.30 18.30 17.50 18.18 0.0M
2022-10-14 17.26 17.82 17.10 17.62 0.0M
2022-10-13 16.40 17.10 15.76 16.76 0.0M
2022-10-12 17.10 17.10 16.22 16.74 0.0M
2022-10-11 17.88 17.98 16.78 17.00 0.0M
2022-10-10 18.70 18.74 17.52 17.94 0.0M
2022-10-07 19.38 19.38 18.40 18.78 0.0M
2022-10-06 19.42 19.48 18.78 19.40 0.0M
2022-10-05 20.45 20.45 18.86 19.52 0.0M
2022-10-04 19.00 20.50 19.00 20.00 0.0M
2022-10-03 18.46 21.00 18.22 19.00 0.0M
2022-09-30 18.28 19.10 17.02 18.00 0.0M
2022-09-29 19.86 19.86 18.42 18.42 0.0M
2022-09-28 19.92 19.96 19.22 19.96 0.0M
2022-09-27 20.60 20.65 19.66 20.20 0.0M
2022-09-26 19.90 20.70 19.50 20.50 0.0M
2022-09-23 20.95 20.95 19.18 19.92 0.0M
2022-09-22 22.30 22.65 20.00 20.70 0.0M
2022-09-21 22.35 22.80 22.30 22.30 0.0M
2022-09-20 23.45 23.45 22.30 22.85 0.0M
2022-09-19 23.00 23.65 22.95 23.55 0.0M
2022-09-16 23.70 23.70 22.55 23.55 0.0M
2022-09-15 25.00 25.00 23.60 23.90 0.0M
2022-09-14 24.10 25.00 23.95 25.00 0.0M
2022-09-13 25.10 25.45 23.90 24.70 0.0M
2022-09-12 24.15 25.50 24.15 25.05 0.0M
2022-09-09 23.75 24.15 23.60 24.05 0.0M
2022-09-08 23.30 23.75 22.95 23.70 0.0M
2022-09-07 22.95 24.00 22.95 24.00 0.0M
2022-09-06 24.25 25.10 22.80 23.00 0.0M
2022-09-05 23.75 25.15 23.20 24.60 0.0M
2022-09-02 25.00 25.70 22.90 23.55 0.0M
2022-09-01 25.75 25.75 24.65 25.50 0.0M
2022-08-31 26.30 26.55 25.45 26.40 0.0M
2022-08-30 26.00 26.80 25.65 25.65 0.0M
2022-08-29 26.60 26.60 25.20 26.50 0.0M
2022-08-26 29.75 30.00 26.60 27.45 0.0M
2022-08-25 29.55 30.30 29.00 29.75 0.0M
2022-08-24 29.85 29.85 28.50 29.60 0.0M
2022-08-23 28.50 30.40 28.10 30.00 0.0M
2022-08-22 30.10 30.50 28.80 29.30 0.0M
2022-08-19 30.75 31.05 29.60 30.05 0.0M
2022-08-18 30.40 31.45 30.40 31.25 0.0M
2022-08-17 31.45 31.45 30.20 30.90 0.0M
2022-08-16 31.70 32.10 30.80 30.90 0.0M
2022-08-15 32.50 32.50 31.35 32.05 0.0M
2022-08-12 32.80 33.35 31.95 32.00 0.0M
2022-08-11 33.10 33.45 32.10 32.10 0.0M
2022-08-10 30.95 32.90 30.90 32.80 0.0M
2022-08-09 32.55 32.90 30.50 30.70 0.0M
2022-08-08 31.75 33.55 31.70 32.55 0.0M
2022-08-05 31.55 32.30 31.45 32.10 0.0M
2022-08-04 31.75 32.30 31.10 31.10 0.0M
2022-08-03 30.75 32.30 30.75 32.30 0.0M
2022-08-02 31.00 31.45 27.60 30.10 0.0M
2022-08-01 28.55 31.15 28.55 30.40 0.0M
2022-07-29 27.95 29.60 27.95 29.10 0.0M
2022-07-28 27.45 27.95 27.00 27.90 0.0M
2022-07-27 26.75 27.55 26.35 27.55 0.0M
2022-07-26 26.55 27.00 26.20 26.85 0.0M
2022-07-25 27.50 27.80 26.55 26.75 0.0M
2022-07-22 27.00 27.90 27.00 27.35 0.0M
2022-07-21 26.65 27.70 26.65 27.60 0.0M
2022-07-20 26.50 27.05 26.10 27.05 0.0M
2022-07-19 26.50 26.75 25.95 26.75 0.0M
2022-07-18 27.00 27.20 25.95 25.95 0.0M
2022-07-15 26.00 27.35 25.65 26.90 0.0M
2022-07-14 26.15 26.15 25.55 25.55 0.0M
2022-07-13 26.50 26.50 25.00 25.90 0.0M
2022-07-12 26.75 27.20 26.25 26.65 0.0M
2022-07-11 26.90 27.95 26.30 27.45 0.0M
2022-07-08 25.40 26.90 25.40 26.65 0.0M
2022-07-07 25.45 26.00 25.40 26.00 0.0M
2022-07-06 26.05 26.30 25.10 25.30 0.0M
2022-07-05 27.80 28.05 25.20 25.90 0.0M
2022-07-04 27.30 27.90 26.80 27.70 0.0M
2022-07-01 27.20 27.65 26.45 27.35 0.0M
2022-06-30 27.25 27.60 25.80 27.00 0.0M
2022-06-29 26.70 27.95 26.30 27.95 0.0M
2022-06-28 27.35 27.70 26.40 26.40 0.0M
2022-06-27 27.10 28.35 26.95 27.35 0.0M
2022-06-24 26.05 27.05 25.95 27.00 0.0M
2022-06-23 25.65 26.10 25.00 25.50 0.0M
2022-06-22 24.65 25.80 23.95 25.65 0.0M
2022-06-21 24.45 25.40 24.15 24.50 0.0M
2022-06-20 23.65 24.30 23.65 24.25 0.0M
2022-06-17 23.30 24.25 23.30 24.15 0.0M
2022-06-16 24.40 24.95 22.90 23.05 0.0M
2022-06-15 22.60 25.25 22.50 25.00 0.0M
2022-06-14 22.45 22.70 21.75 22.50 0.0M
2022-06-13 25.25 25.25 21.70 22.05 0.0M
2022-06-10 25.60 25.90 25.00 25.55 0.0M
2022-06-09 25.95 26.25 25.25 25.50 0.0M
2022-06-08 26.20 26.25 25.90 26.15 0.0M
2022-06-07 25.05 26.20 25.05 26.20 0.0M
2022-06-06 25.15 25.35 24.85 24.90 0.0M
2022-06-03 24.85 25.10 24.70 25.10 0.0M
2022-06-02 24.90 24.90 24.50 24.90 0.0M
2022-06-01 25.10 25.45 24.05 24.50 0.0M
2022-05-31 25.10 25.25 24.60 25.10 0.0M
2022-05-30 24.25 25.10 23.75 25.00 0.0M
2022-05-27 23.85 24.50 23.85 24.25 0.0M
2022-05-26 23.50 23.90 23.30 23.30 0.0M
2022-05-25 23.60 23.75 22.70 23.75 0.0M
2022-05-24 23.50 24.25 23.25 23.85 0.0M
2022-05-23 23.55 23.95 22.85 23.40 0.0M
2022-05-20 22.55 23.40 22.25 22.85 0.0M
2022-05-19 22.00 22.30 21.80 22.30 0.0M
2022-05-18 23.20 23.20 21.85 21.85 0.0M
2022-05-17 23.15 23.75 22.80 23.10 0.0M
2022-05-16 22.85 23.95 22.85 23.60 0.0M
2022-05-13 21.80 23.20 21.75 23.10 0.0M
2022-05-12 21.95 22.50 21.25 21.60 0.0M
2022-05-11 22.20 22.70 21.90 22.60 0.0M
2022-05-10 21.70 23.50 21.55 21.65 0.0M
2022-05-09 24.00 24.10 21.75 22.50 0.0M
2022-05-06 25.45 25.45 23.85 24.60 0.0M
2022-05-05 27.45 27.60 25.05 25.25 0.0M
2022-05-04 25.15 28.25 25.15 27.45 0.0M
2022-05-03 24.05 25.35 24.05 24.45 0.0M
2022-05-02 24.75 24.90 23.05 23.25 0.0M
2022-04-29 24.40 25.05 24.40 24.95 0.0M
2022-04-28 24.45 24.75 24.00 24.50 0.0M
2022-04-27 25.55 25.55 24.05 24.45 0.0M
2022-04-26 26.95 26.95 25.55 26.05 0.0M
2022-04-25 27.00 27.00 25.85 26.95 0.0M
2022-04-22 27.80 27.80 26.70 27.00 0.0M
2022-04-21 28.25 28.35 27.25 27.25 0.0M
2022-04-20 27.25 28.70 26.75 28.55 0.0M
2022-04-19 27.00 28.00 26.05 27.20 0.0M
2022-04-14 26.35 27.60 26.10 27.40 0.0M
2022-04-13 25.65 26.70 25.35 26.35 0.0M
2022-04-12 25.20 25.70 25.05 25.60 0.0M
2022-04-11 26.10 26.10 25.05 25.65 0.0M
2022-04-08 26.35 26.45 25.25 25.75 0.0M
2022-04-07 25.10 26.85 25.10 25.90 0.0M
2022-04-06 26.60 27.10 25.20 25.70 0.0M
2022-04-05 27.15 27.70 26.35 26.60 0.0M
2022-04-04 26.70 27.40 26.10 27.40 0.0M
2022-04-01 26.50 26.70 25.90 26.65 0.0M
2022-03-31 26.40 26.90 26.20 26.50 0.0M
2022-03-30 26.70 26.95 26.00 26.45 0.0M
2022-03-29 25.50 26.95 25.25 26.95 0.0M
2022-03-28 24.90 25.50 23.85 25.50 0.0M
2022-03-25 24.35 26.15 24.35 25.35 0.0M
2022-03-24 24.05 24.70 24.05 24.45 0.0M
2022-03-23 25.10 25.90 24.05 24.40 0.0M
2022-03-22 24.30 25.30 24.25 25.05 0.0M
2022-03-21 24.60 24.95 23.85 24.45 0.0M
2022-03-18 24.65 24.80 23.85 24.45 0.0M
2022-03-17 23.70 24.90 23.45 24.30 0.0M
2022-03-16 22.50 23.70 22.50 23.50 0.0M
2022-03-15 22.30 22.50 21.65 22.00 0.0M
2022-03-14 21.70 22.50 21.15 22.50 0.0M
2022-03-11 21.15 21.65 20.85 21.50 0.0M
2022-03-10 21.90 21.95 20.70 21.15 0.0M
2022-03-09 20.40 21.90 20.40 21.90 0.0M
2022-03-08 18.90 20.65 18.90 20.25 0.0M
2022-03-07 19.52 20.40 18.34 19.00 0.0M
2022-03-04 20.20 21.50 19.50 19.90 0.0M
2022-03-03 20.20 21.05 19.76 20.90 0.0M
2022-03-02 19.92 20.35 19.50 19.98 0.0M
2022-03-01 21.90 23.00 19.92 19.92 0.0M
2022-02-28 19.98 20.75 19.84 20.45 0.0M
2022-02-25 20.50 21.45 20.30 20.45 0.0M
2022-02-24 19.22 20.35 19.00 20.35 0.0M
2022-02-23 21.10 21.35 20.25 20.40 0.0M
2022-02-22 19.80 21.40 19.70 21.25 0.0M
2022-02-21 21.95 22.20 19.80 20.00 0.0M
2022-02-18 23.00 23.30 21.90 21.90 0.0M
2022-02-17 23.80 24.10 22.65 22.65 0.0M
2022-02-16 24.05 24.35 23.80 24.00 0.0M
2022-02-15 23.90 24.40 23.65 24.30 0.0M
2022-02-14 23.40 23.90 22.15 23.90 0.0M
2022-02-11 23.80 24.30 23.00 23.80 0.0M
2022-02-10 26.40 26.55 23.70 23.95 0.0M
2022-02-09 25.30 26.50 25.20 26.50 0.0M
2022-02-08 25.20 25.25 24.65 24.70 0.0M
2022-02-07 23.95 25.40 23.55 24.55 0.0M
2022-02-04 24.60 25.80 23.50 23.85 0.0M
2022-02-03 24.60 25.25 23.90 23.90 0.0M
2022-02-02 24.20 25.15 22.85 24.95 0.0M
2022-02-01 22.40 24.70 22.40 23.85 0.0M
2022-01-31 20.35 21.90 20.35 21.80 0.0M
2022-01-28 19.50 20.20 19.12 20.05 0.0M
2022-01-27 19.02 19.58 18.72 19.22 0.0M
2022-01-26 18.52 19.48 18.52 19.20 0.0M
2022-01-25 18.08 19.44 18.08 19.02 0.0M
2022-01-24 20.85 21.20 17.80 18.60 0.0M
2022-01-21 21.80 21.80 20.45 20.60 0.0M
2022-01-20 21.80 22.30 21.80 21.80 0.0M
2022-01-19 21.20 22.50 20.90 22.25 0.0M
2022-01-18 22.25 22.25 21.20 21.20 0.0M
2022-01-17 21.20 22.10 21.20 21.45 0.0M
2022-01-14 23.10 23.10 21.50 22.05 0.0M
2022-01-13 23.80 23.80 22.25 22.50 0.0M
2022-01-12 22.50 23.30 22.15 23.20 0.0M
2022-01-11 21.25 22.50 21.05 22.40 0.0M
2022-01-10 22.25 22.55 20.75 21.25 0.0M
2022-01-07 22.95 22.95 22.20 22.85 0.0M
2022-01-06 24.00 24.00 22.55 22.95 0.0M
2022-01-05 23.05 24.60 23.05 24.00 0.0M
2022-01-04 24.05 24.30 23.05 23.05 0.0M
2022-01-03 24.80 24.95 24.00 24.00 0.0M