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
2023-12-29 20.00 20.00 19.60 19.80 0.0M
2023-12-28 20.30 20.30 19.42 19.62 0.0M
2023-12-27 19.40 20.15 19.00 20.15 0.0M
2023-12-22 19.02 19.22 18.50 19.08 0.0M
2023-12-21 19.12 19.58 18.72 18.72 0.0M
2023-12-20 20.30 20.30 19.10 19.10 0.0M
2023-12-19 20.25 20.70 20.15 20.20 0.0M
2023-12-18 21.00 21.45 20.15 20.60 0.0M
2023-12-15 21.25 21.40 20.80 21.25 0.0M
2023-12-14 22.05 22.05 21.15 21.45 0.0M
2023-12-13 21.55 22.00 21.00 21.95 0.0M
2023-12-12 21.40 21.55 21.05 21.25 0.0M
2023-12-11 21.90 22.45 21.05 21.55 0.0M
2023-12-08 20.95 22.05 20.95 22.00 0.0M
2023-12-07 21.05 21.50 20.70 21.50 0.0M
2023-12-06 21.05 21.65 20.95 21.65 0.0M
2023-12-05 21.30 21.45 20.05 21.10 0.0M
2023-12-04 20.60 21.60 20.05 21.35 0.0M
2023-12-01 18.88 20.35 18.88 20.35 0.0M
2023-11-30 18.86 18.92 18.52 18.88 0.0M
2023-11-29 18.12 18.86 18.06 18.86 0.0M
2023-11-28 18.66 18.66 17.64 18.10 0.0M
2023-11-27 18.52 19.00 18.38 18.40 0.0M
2023-11-24 18.10 18.78 17.94 18.78 0.0M
2023-11-23 17.72 18.56 17.70 18.52 0.0M
2023-11-22 17.20 17.76 17.14 17.76 0.0M
2023-11-21 17.76 17.80 17.02 17.50 0.0M
2023-11-20 17.78 17.78 16.86 17.76 0.0M
2023-11-17 16.90 17.82 16.90 17.78 0.0M
2023-11-16 17.52 18.04 16.94 16.94 0.0M
2023-11-15 16.54 17.80 16.50 17.68 0.0M
2023-11-14 15.58 16.50 15.34 16.50 0.0M
2023-11-13 15.52 15.70 15.22 15.60 0.0M
2023-11-10 15.14 15.56 15.10 15.50 0.0M
2023-11-09 15.58 15.76 13.00 15.74 0.0M
2023-11-08 15.98 15.98 15.30 15.48 0.0M
2023-11-07 17.06 17.58 15.56 16.22 0.0M
2023-11-06 18.18 18.30 17.50 17.50 0.0M
2023-11-03 17.52 18.00 17.38 18.00 0.0M
2023-11-02 18.26 18.70 17.32 17.74 0.0M
2023-11-01 18.20 18.20 17.06 17.82 0.0M
2023-10-31 16.80 18.20 16.20 18.20 0.0M
2023-10-30 17.56 17.90 15.74 16.82 0.0M
2023-10-27 17.88 18.06 17.56 17.56 0.0M
2023-10-26 17.32 17.90 17.22 17.40 0.0M
2023-10-25 17.88 17.88 17.28 17.28 0.0M
2023-10-24 16.96 18.00 16.96 17.86 0.0M
2023-10-23 16.94 17.48 16.94 17.48 0.0M
2023-10-20 17.66 17.84 17.02 17.20 0.0M
2023-10-19 18.20 18.20 17.82 18.20 0.0M
2023-10-18 18.38 18.38 17.74 17.74 0.0M
2023-10-17 17.92 18.40 17.92 18.40 0.0M
2023-10-16 17.68 18.20 17.60 18.16 0.0M
2023-10-13 17.96 18.44 17.62 17.64 0.0M
2023-10-12 18.32 18.46 17.96 17.96 0.0M
2023-10-11 19.02 19.02 18.36 18.54 0.0M
2023-10-10 18.24 19.04 18.22 19.04 0.0M
2023-10-09 18.00 18.56 17.90 18.46 0.0M
2023-10-06 18.48 18.48 18.04 18.04 0.0M
2023-10-05 17.66 18.02 17.44 17.98 0.0M
2023-10-04 17.52 18.00 17.50 17.94 0.0M
2023-10-03 17.52 17.88 17.52 17.88 0.0M
2023-10-02 19.02 19.10 17.52 17.96 0.0M
2023-09-29 17.58 19.28 17.58 19.04 0.0M
2023-09-28 18.80 18.80 17.28 17.98 0.0M
2023-09-27 18.49 18.89 18.40 18.40 0.0M
2023-09-26 19.48 19.48 18.10 18.80 0.0M
2023-09-25 19.92 20.50 19.51 19.51 0.0M
2023-09-22 20.35 20.58 20.12 20.58 0.0M
2023-09-20 19.32 20.20 19.22 20.20 0.0M
2023-09-19 19.10 19.46 19.02 19.40 0.0M
2023-09-18 20.05 20.30 19.22 19.58 0.0M
2023-09-15 20.40 20.40 19.76 20.00 0.0M
2023-09-14 19.82 20.25 19.54 19.94 0.0M
2023-09-13 19.68 20.10 19.54 20.05 0.0M
2023-09-12 20.25 20.25 19.34 19.34 0.0M
2023-09-11 20.20 20.45 19.68 19.68 0.0M
2023-09-08 19.98 20.25 19.54 20.00 0.0M
2023-09-07 20.15 20.15 19.72 19.98 0.0M
2023-09-06 20.00 20.35 19.82 20.20 0.0M
2023-09-05 19.72 20.35 19.72 20.35 0.0M
2023-09-04 19.80 20.35 19.62 20.35 0.0M
2023-09-01 19.92 20.40 19.72 20.10 0.0M
2023-08-31 20.55 20.60 19.74 20.20 0.0M
2023-08-30 20.90 20.90 20.00 20.55 0.0M
2023-08-29 19.78 20.85 19.78 20.50 0.0M
2023-08-28 19.98 20.10 19.20 20.05 0.0M
2023-08-25 19.98 20.15 19.66 20.00 0.0M
2023-08-24 20.95 20.95 19.92 20.05 0.0M
2023-08-23 21.20 21.20 20.05 20.55 0.0M
2023-08-22 20.50 21.00 20.50 21.00 0.0M
2023-08-21 20.30 20.95 20.00 20.05 0.0M
2023-08-18 20.55 20.70 19.96 20.60 0.0M
2023-08-17 20.80 21.30 20.50 20.55 0.0M
2023-08-16 21.15 21.35 20.70 21.10 0.0M
2023-08-15 21.30 21.50 20.55 21.05 0.0M
2023-08-14 20.90 21.65 20.90 21.50 0.0M
2023-08-11 21.60 21.65 20.75 20.75 0.0M
2023-08-10 22.45 22.55 21.70 21.90 0.0M
2023-08-09 21.95 22.40 21.40 22.35 0.0M
2023-08-08 22.35 22.50 21.30 21.55 0.0M
2023-08-07 23.55 23.65 22.15 22.75 0.0M
2023-08-04 25.70 25.70 23.05 23.35 0.0M
2023-08-03 24.80 25.75 23.75 25.50 0.0M
2023-08-02 24.50 25.15 24.15 24.35 0.0M
2023-08-01 24.45 25.00 24.35 24.75 0.0M
2023-07-31 24.55 25.15 24.35 25.05 0.0M
2023-07-28 24.40 24.85 24.05 24.40 0.0M
2023-07-27 23.50 24.35 23.50 24.35 0.0M
2023-07-26 23.50 23.85 23.35 23.70 0.0M
2023-07-25 23.60 23.95 23.50 23.55 0.0M
2023-07-24 24.05 24.05 23.50 24.05 0.0M
2023-07-21 24.00 24.05 23.70 24.05 0.0M
2023-07-20 23.85 24.35 23.45 24.35 0.0M
2023-07-19 24.50 24.50 23.65 24.00 0.0M
2023-07-18 23.95 24.40 23.65 23.90 0.0M
2023-07-17 24.00 24.25 23.60 23.85 0.0M
2023-07-14 24.00 24.25 23.90 23.90 0.0M
2023-07-13 24.10 24.20 23.70 23.90 0.0M
2023-07-12 23.80 24.65 23.75 24.65 0.0M
2023-07-11 23.95 24.15 23.70 23.80 0.0M
2023-07-10 23.45 23.95 23.35 23.45 0.0M
2023-07-07 23.35 23.55 23.10 23.50 0.0M
2023-07-06 23.80 24.25 23.10 23.65 0.0M
2023-07-05 24.25 24.25 23.75 23.80 0.0M
2023-07-04 24.35 24.55 24.05 24.50 0.0M
2023-07-03 25.05 25.15 24.30 24.30 0.0M
2023-06-30 24.75 25.05 24.25 25.05 0.0M
2023-06-29 24.50 24.90 24.35 24.75 0.0M
2023-06-28 24.45 24.55 24.05 24.50 0.0M
2023-06-27 23.85 24.60 23.80 24.35 0.0M
2023-06-26 23.85 24.45 23.55 24.40 0.0M
2023-06-23 24.40 24.40 23.60 23.95 0.0M
2023-06-22 24.20 24.50 23.80 24.50 0.0M
2023-06-21 24.80 24.90 23.80 24.40 0.0M
2023-06-20 25.20 25.20 24.20 25.15 0.0M
2023-06-19 25.05 25.85 24.80 25.85 0.0M
2023-06-16 24.15 25.05 24.15 25.05 0.0M
2023-06-15 23.85 24.15 23.50 23.90 0.0M
2023-06-14 24.55 24.55 23.45 23.85 0.0M
2023-06-13 23.80 24.50 23.65 23.90 0.0M
2023-06-12 23.00 24.10 23.00 23.70 0.0M
2023-06-09 23.05 23.65 22.95 22.95 0.0M
2023-06-08 24.05 24.35 23.00 23.50 0.0M
2023-06-07 23.20 24.20 23.05 24.10 0.0M
2023-06-06 24.30 24.30 22.55 23.05 0.0M
2023-06-05 25.15 25.15 23.75 23.85 0.0M
2023-06-02 24.75 25.15 24.55 24.75 0.0M
2023-06-01 24.00 24.70 23.80 24.70 0.0M
2023-05-31 24.35 24.70 23.95 23.95 0.0M
2023-05-30 24.80 25.10 24.35 24.75 0.0M
2023-05-29 25.40 25.40 24.60 25.00 0.0M
2023-05-26 24.55 25.20 24.35 25.15 0.0M
2023-05-25 25.35 25.65 24.30 24.35 0.0M
2023-05-24 26.15 26.15 25.15 25.35 0.0M
2023-05-23 27.35 27.35 25.50 26.25 0.0M
2023-05-22 27.10 27.60 26.75 26.80 0.0M
2023-05-19 27.65 27.80 26.65 26.70 0.0M
2023-05-18 27.80 27.80 27.25 27.25 0.0M
2023-05-17 28.05 28.25 27.55 27.95 0.0M
2023-05-16 28.50 28.50 27.55 28.05 0.0M
2023-05-15 27.70 28.60 27.20 28.60 0.0M
2023-05-12 28.00 28.00 27.05 27.70 0.0M
2023-05-11 26.50 27.95 26.15 27.95 0.0M
2023-05-10 26.40 26.50 25.70 26.25 0.0M
2023-05-09 26.85 26.85 25.55 26.10 0.0M
2023-05-08 25.50 27.00 25.50 26.30 0.0M
2023-05-05 26.85 27.35 24.75 25.35 0.0M
2023-05-04 26.95 28.20 26.25 26.85 0.0M
2023-05-03 24.90 26.35 24.90 25.80 0.0M
2023-05-02 25.15 25.70 24.80 25.35 0.0M
2023-04-28 24.25 25.75 23.95 25.70 0.0M
2023-04-27 23.65 24.25 23.05 24.25 0.0M
2023-04-26 24.30 24.55 22.85 23.30 0.0M
2023-04-25 24.60 24.95 24.15 24.75 0.0M
2023-04-24 26.45 26.75 24.60 24.70 0.0M
2023-04-21 28.30 28.30 26.00 26.50 0.0M
2023-04-20 28.80 28.80 28.05 28.30 0.0M
2023-04-19 29.35 29.35 28.25 28.25 0.0M
2023-04-18 28.70 29.40 28.60 29.35 0.0M
2023-04-17 29.25 29.45 28.30 28.70 0.0M
2023-04-14 28.55 29.60 28.40 28.60 0.0M
2023-04-13 29.30 29.30 28.05 28.45 0.0M
2023-04-12 28.90 29.40 28.50 28.75 0.0M
2023-04-11 29.60 29.60 28.35 29.55 0.0M
2023-04-06 30.20 30.75 29.00 29.95 0.0M
2023-04-05 29.85 30.25 29.40 30.25 0.0M
2023-04-04 29.40 29.80 29.10 29.65 0.0M
2023-04-03 29.55 29.75 28.85 29.45 0.0M
2023-03-31 29.75 29.75 29.05 29.55 0.0M
2023-03-30 28.80 29.85 28.70 29.15 0.0M
2023-03-29 28.45 28.65 28.05 28.10 0.0M
2023-03-28 28.85 28.90 28.05 28.30 0.0M
2023-03-27 28.05 28.80 27.75 28.20 0.0M
2023-03-24 28.30 28.55 27.55 28.55 0.0M
2023-03-23 28.30 29.20 28.10 28.80 0.0M
2023-03-22 28.70 28.85 28.00 28.10 0.0M
2023-03-21 27.95 29.00 27.95 28.50 0.0M
2023-03-20 28.35 28.40 27.50 28.15 0.0M
2023-03-17 29.40 29.45 27.95 27.95 0.0M
2023-03-16 28.35 29.45 27.90 29.45 0.0M
2023-03-15 29.80 29.80 27.50 28.65 0.0M
2023-03-14 28.65 29.60 28.65 29.20 0.0M
2023-03-13 29.80 29.80 27.90 28.45 0.0M
2023-03-10 29.95 30.05 29.15 29.20 0.0M
2023-03-09 29.80 30.45 29.45 30.45 0.0M
2023-03-08 29.55 29.95 29.30 29.60 0.0M
2023-03-07 29.50 29.95 29.30 29.90 0.0M
2023-03-06 30.20 30.25 29.10 29.75 0.0M
2023-03-03 30.45 30.75 29.45 30.00 0.0M
2023-03-02 29.55 30.75 29.05 30.75 0.0M
2023-03-01 28.85 29.85 28.60 29.85 0.0M
2023-02-28 27.80 28.60 27.70 28.60 0.0M
2023-02-27 27.05 27.80 27.05 27.75 0.0M
2023-02-24 28.15 28.45 26.75 27.40 0.0M
2023-02-23 28.35 28.65 27.80 28.15 0.0M
2023-02-22 28.80 28.85 26.05 28.35 0.0M
2023-02-21 31.10 31.80 28.15 28.70 0.0M
2023-02-20 29.15 31.60 29.15 30.95 0.0M
2023-02-17 28.50 29.75 28.15 29.25 0.0M
2023-02-16 29.00 29.90 28.40 29.00 0.0M
2023-02-15 28.55 29.30 28.55 29.25 0.0M
2023-02-14 29.70 29.70 28.55 28.55 0.0M
2023-02-13 28.55 29.70 28.55 29.10 0.0M
2023-02-10 29.30 29.60 28.35 28.95 0.0M
2023-02-09 29.55 29.95 29.25 29.25 0.0M
2023-02-08 29.85 30.00 29.20 29.80 0.0M
2023-02-07 29.95 30.45 29.55 29.85 0.0M
2023-02-06 30.35 30.85 30.05 30.45 0.0M
2023-02-03 30.40 30.80 29.10 30.35 0.0M
2023-02-02 29.60 30.95 29.60 30.50 0.0M
2023-02-01 29.45 30.40 29.20 30.10 0.0M
2023-01-31 28.95 29.80 28.05 29.05 0.0M
2023-01-30 28.70 29.10 28.30 29.10 0.0M
2023-01-27 27.75 28.90 27.75 28.35 0.0M
2023-01-26 27.50 28.40 27.50 28.05 0.0M
2023-01-25 28.40 28.40 27.30 27.80 0.0M
2023-01-24 28.10 28.80 28.00 28.40 0.0M
2023-01-23 27.85 28.75 27.65 27.80 0.0M
2023-01-20 27.20 27.90 26.75 27.90 0.0M
2023-01-19 27.60 27.90 26.65 27.15 0.0M
2023-01-18 27.75 28.35 27.45 27.45 0.0M
2023-01-17 28.25 28.55 27.65 28.05 0.0M
2023-01-16 28.50 28.70 27.25 28.20 0.0M
2023-01-13 27.60 28.55 27.45 28.55 0.0M
2023-01-12 27.75 28.20 27.30 27.30 0.0M
2023-01-11 26.90 27.80 26.85 27.30 0.0M
2023-01-10 26.90 27.05 26.30 26.35 0.0M
2023-01-09 26.90 27.10 26.50 27.10 0.0M
2023-01-06 25.60 26.85 25.50 26.85 0.0M
2023-01-05 26.10 26.15 25.65 25.65 0.0M
2023-01-04 26.75 26.75 25.80 26.70 0.0M
2023-01-03 25.55 26.65 25.55 25.95 0.0M
2023-01-02 25.05 25.85 25.05 25.75 0.0M