Cliq Digital

CLIQn
🏛️ germany →
2.45
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 25.70 25.70 25.10 25.20 0.0M
2022-12-29 25.00 25.70 24.60 25.65 0.0M
2022-12-28 25.20 25.70 24.80 25.20 0.0M
2022-12-27 25.00 25.70 24.70 24.95 0.0M
2022-12-23 24.95 25.40 24.70 25.15 0.0M
2022-12-22 25.80 26.25 24.65 24.65 0.0M
2022-12-21 25.00 26.20 24.65 25.75 0.0M
2022-12-20 24.35 25.45 24.30 24.90 0.0M
2022-12-19 24.70 25.05 24.10 24.70 0.0M
2022-12-16 24.25 25.05 24.00 24.75 0.0M
2022-12-15 25.75 25.80 24.00 24.20 0.0M
2022-12-14 26.25 26.60 25.95 25.95 0.0M
2022-12-13 25.10 27.10 24.70 26.50 0.0M
2022-12-12 25.70 26.30 25.15 25.25 0.0M
2022-12-09 26.30 26.55 25.70 25.80 0.0M
2022-12-08 26.65 26.70 26.15 26.25 0.0M
2022-12-07 27.15 27.15 26.40 26.65 0.0M
2022-12-06 27.20 27.45 26.65 27.25 0.0M
2022-12-05 26.35 27.60 26.35 26.95 0.0M
2022-12-02 27.25 27.25 26.20 26.45 0.0M
2022-12-01 26.15 27.65 26.15 27.00 0.0M
2022-11-30 25.80 26.20 25.65 25.90 0.0M
2022-11-29 25.60 26.40 25.60 25.80 0.0M
2022-11-28 26.20 26.25 25.60 26.15 0.0M
2022-11-25 25.75 26.20 25.60 26.00 0.0M
2022-11-24 25.75 26.55 25.55 26.05 0.0M
2022-11-23 25.85 25.85 25.15 25.75 0.0M
2022-11-22 26.00 26.15 25.35 25.90 0.0M
2022-11-21 25.55 26.10 24.75 25.65 0.0M
2022-11-18 25.10 26.20 24.50 25.35 0.0M
2022-11-17 26.00 26.10 25.10 25.25 0.0M
2022-11-16 27.05 27.55 25.25 25.85 0.0M
2022-11-15 27.45 27.70 26.35 27.05 0.0M
2022-11-14 26.50 27.75 25.95 27.15 0.0M
2022-11-11 26.05 26.50 25.25 26.50 0.0M
2022-11-10 23.75 26.05 23.65 25.80 0.0M
2022-11-09 23.40 24.35 22.35 23.80 0.0M
2022-11-08 22.05 23.45 22.00 23.15 0.0M
2022-11-07 22.00 22.65 21.15 21.80 0.0M
2022-11-04 22.70 22.70 21.05 21.90 0.0M
2022-11-03 22.40 22.95 21.65 22.55 0.0M
2022-11-02 21.30 21.95 20.95 21.95 0.0M
2022-11-01 21.20 21.50 20.80 21.10 0.0M
2022-10-31 19.94 21.50 19.58 21.00 0.0M
2022-10-28 19.62 19.84 19.02 19.64 0.0M
2022-10-27 18.92 19.70 18.60 19.60 0.0M
2022-10-26 18.92 19.50 18.62 18.80 0.0M
2022-10-25 19.04 19.08 17.98 18.82 0.0M
2022-10-24 18.08 19.50 18.08 19.16 0.0M
2022-10-21 18.02 18.02 17.56 17.70 0.0M
2022-10-20 17.38 18.46 17.16 18.20 0.0M
2022-10-19 18.72 18.74 17.48 17.68 0.0M
2022-10-18 18.08 19.50 18.08 18.80 0.0M
2022-10-17 17.54 18.26 17.12 18.08 0.0M
2022-10-14 17.12 17.78 17.00 17.66 0.0M
2022-10-13 16.48 16.98 15.92 16.82 0.0M
2022-10-12 16.54 16.98 16.08 16.64 0.0M
2022-10-11 17.62 17.98 17.04 17.10 0.0M
2022-10-10 18.24 18.44 17.64 17.64 0.0M
2022-10-07 19.22 19.24 18.16 18.30 0.0M
2022-10-06 19.40 19.80 19.24 19.32 0.0M
2022-10-05 19.90 19.92 18.98 19.12 0.0M
2022-10-04 19.98 20.00 19.22 20.00 0.0M
2022-10-03 18.50 19.38 18.36 19.28 0.0M
2022-09-30 18.76 19.12 17.02 18.40 0.0M
2022-09-29 19.64 19.64 18.54 18.78 0.0M
2022-09-28 20.10 20.10 18.98 19.58 0.0M
2022-09-27 20.45 20.90 20.00 20.15 0.0M
2022-09-26 19.68 21.20 19.68 20.25 0.0M
2022-09-23 20.85 20.85 19.22 20.10 0.0M
2022-09-22 22.20 22.65 21.30 21.35 0.0M
2022-09-21 22.45 22.85 22.30 22.85 0.0M
2022-09-20 23.20 23.35 22.30 22.60 0.0M
2022-09-19 22.90 23.50 22.85 23.35 0.0M
2022-09-16 23.65 23.65 22.65 23.20 0.0M
2022-09-15 25.10 25.10 23.65 23.75 0.0M
2022-09-14 24.15 25.15 23.90 24.70 0.0M
2022-09-13 24.90 25.50 23.75 24.30 0.0M
2022-09-12 24.05 25.75 24.05 24.60 0.0M
2022-09-09 23.45 24.15 23.45 23.75 0.0M
2022-09-08 23.90 23.90 22.95 23.50 0.0M
2022-09-07 23.35 23.90 23.30 23.90 0.0M
2022-09-06 24.10 25.10 23.00 23.85 0.0M
2022-09-05 23.40 24.45 23.20 24.20 0.0M
2022-09-02 25.35 25.45 24.35 24.60 0.0M
2022-09-01 26.00 26.05 24.65 25.00 0.0M
2022-08-31 26.25 26.95 25.55 26.05 0.0M
2022-08-30 26.30 26.85 25.90 26.00 0.0M
2022-08-29 26.30 26.30 25.20 26.15 0.0M
2022-08-26 29.90 30.20 26.80 27.20 0.1M
2022-08-25 29.55 30.15 28.70 29.85 0.0M
2022-08-24 29.95 29.95 28.65 29.45 0.0M
2022-08-23 28.60 30.50 28.55 29.70 0.0M
2022-08-22 30.05 30.10 28.60 28.85 0.0M
2022-08-19 30.75 31.10 29.60 30.30 0.0M
2022-08-18 30.70 31.50 30.55 31.25 0.0M
2022-08-17 31.45 31.45 29.80 30.75 0.0M
2022-08-16 31.65 32.05 30.70 31.30 0.0M
2022-08-15 32.45 32.50 31.20 31.70 0.0M
2022-08-12 32.95 33.35 32.00 32.20 0.0M
2022-08-11 33.00 33.50 32.35 32.65 0.0M
2022-08-10 31.20 32.85 31.10 32.65 0.0M
2022-08-09 32.80 32.85 30.90 31.40 0.0M
2022-08-08 32.15 33.60 31.60 32.70 0.0M
2022-08-05 31.70 32.45 31.25 31.70 0.0M
2022-08-04 31.70 32.40 31.05 31.70 0.0M
2022-08-03 30.60 32.35 30.60 31.85 0.0M
2022-08-02 30.15 30.90 28.05 30.70 0.0M
2022-08-01 29.25 31.30 29.25 30.50 0.0M
2022-07-29 27.95 29.40 27.70 29.25 0.0M
2022-07-28 27.00 27.95 26.95 27.85 0.0M
2022-07-27 26.50 27.35 26.45 27.15 0.0M
2022-07-26 27.05 27.05 26.20 26.75 0.0M
2022-07-25 27.60 27.85 26.40 26.50 0.0M
2022-07-22 27.05 27.95 27.05 27.40 0.0M
2022-07-21 26.70 27.80 26.70 27.65 0.0M
2022-07-20 26.25 27.30 26.05 26.55 0.0M
2022-07-19 26.30 26.75 26.00 26.50 0.0M
2022-07-18 26.85 27.40 26.25 26.35 0.0M
2022-07-15 26.05 27.40 25.65 27.10 0.0M
2022-07-14 26.35 26.45 25.50 25.80 0.0M
2022-07-13 27.30 27.30 24.75 26.15 0.0M
2022-07-12 27.35 27.45 26.15 27.05 0.0M
2022-07-11 27.25 27.95 27.10 27.10 0.0M
2022-07-08 25.40 26.75 25.40 26.75 0.0M
2022-07-07 25.85 26.25 25.40 25.75 0.0M
2022-07-06 25.60 25.80 25.10 25.60 0.0M
2022-07-05 27.95 28.30 25.20 25.65 0.0M
2022-07-04 27.55 28.00 27.15 27.75 0.0M
2022-07-01 27.25 27.75 26.70 27.30 0.0M
2022-06-30 27.40 27.40 25.65 27.10 0.0M
2022-06-29 26.65 27.80 26.25 27.65 0.0M
2022-06-28 27.50 28.00 26.65 26.85 0.0M
2022-06-27 27.30 28.35 27.00 27.60 0.0M
2022-06-24 26.25 27.20 25.75 26.95 0.0M
2022-06-23 25.75 26.30 25.00 26.05 0.0M
2022-06-22 24.90 25.80 24.00 25.80 0.0M
2022-06-21 23.85 25.25 23.85 24.85 0.0M
2022-06-20 24.50 24.65 23.90 24.15 0.0M
2022-06-17 23.35 24.25 22.85 23.95 0.0M
2022-06-16 24.50 24.80 23.00 23.20 0.0M
2022-06-15 22.55 25.45 22.00 24.65 0.0M
2022-06-14 22.80 22.80 21.60 22.40 0.0M
2022-06-13 25.25 25.50 21.70 21.90 0.0M
2022-06-10 26.10 26.10 25.30 25.40 0.0M
2022-06-09 25.90 26.35 25.45 25.55 0.0M
2022-06-08 25.85 26.40 25.85 25.90 0.0M
2022-06-07 25.35 26.30 25.15 25.95 0.0M
2022-06-06 25.15 25.35 24.85 25.20 0.0M
2022-06-03 25.15 25.15 24.75 24.80 0.0M
2022-06-02 24.55 24.95 24.50 24.55 0.0M
2022-06-01 25.00 25.35 24.40 24.55 0.0M
2022-05-31 24.90 25.25 24.45 24.70 0.0M
2022-05-30 24.00 25.30 24.00 24.40 0.0M
2022-05-27 23.90 24.70 23.55 23.95 0.0M
2022-05-26 23.70 24.15 23.50 23.60 0.0M
2022-05-25 23.80 23.90 22.60 23.50 0.0M
2022-05-24 23.60 24.50 23.50 23.55 0.0M
2022-05-23 22.95 23.90 22.80 23.70 0.0M
2022-05-20 22.95 23.40 22.45 22.55 0.0M
2022-05-19 21.90 22.70 21.60 22.55 0.0M
2022-05-18 23.15 23.20 21.95 22.00 0.0M
2022-05-17 23.20 23.75 23.15 23.40 0.0M
2022-05-16 23.10 24.00 23.00 23.20 0.0M
2022-05-13 22.30 23.25 22.30 22.75 0.0M
2022-05-12 21.85 22.35 21.15 22.20 0.0M
2022-05-11 22.05 22.60 21.85 22.45 0.0M
2022-05-10 22.15 22.65 21.85 21.85 0.0M
2022-05-09 24.00 24.10 22.15 22.15 0.0M
2022-05-06 25.05 25.20 23.85 24.40 0.0M
2022-05-05 27.80 27.80 25.05 25.20 0.0M
2022-05-04 25.45 28.35 24.85 27.60 0.1M
2022-05-03 24.30 25.40 24.15 24.90 0.0M
2022-05-02 24.90 24.90 23.20 23.50 0.0M
2022-04-29 24.50 25.15 24.35 24.65 0.0M
2022-04-28 24.20 24.90 23.90 24.55 0.0M
2022-04-27 25.50 25.65 24.25 24.30 0.0M
2022-04-26 26.65 26.85 25.65 25.85 0.0M
2022-04-25 27.05 27.05 25.85 26.70 0.0M
2022-04-22 27.75 27.80 27.05 27.20 0.0M
2022-04-21 28.20 28.40 27.50 28.00 0.0M
2022-04-20 27.90 28.75 27.55 28.40 0.0M
2022-04-19 26.80 27.90 26.70 27.45 0.0M
2022-04-14 26.40 26.75 26.00 26.75 0.0M
2022-04-13 25.40 26.70 25.25 25.90 0.0M
2022-04-12 25.40 25.60 25.00 25.40 0.0M
2022-04-11 25.30 25.60 24.85 25.35 0.0M
2022-04-08 26.50 26.50 25.25 25.25 0.0M
2022-04-07 25.25 26.90 25.20 26.05 0.0M
2022-04-06 27.10 27.35 25.40 25.40 0.0M
2022-04-05 27.25 27.80 26.70 26.85 0.0M
2022-04-04 26.60 27.20 26.15 27.05 0.0M
2022-04-01 26.00 26.70 25.95 26.35 0.0M
2022-03-31 26.50 26.85 26.00 26.25 0.0M
2022-03-30 26.95 26.95 26.05 26.20 0.0M
2022-03-29 25.55 27.05 25.55 27.05 0.0M
2022-03-28 24.00 25.70 23.95 25.10 0.0M
2022-03-25 24.45 26.25 24.40 24.95 0.0M
2022-03-24 24.20 24.70 24.10 24.25 0.0M
2022-03-23 25.30 26.00 24.40 24.40 0.0M
2022-03-22 24.90 25.35 24.20 25.35 0.0M
2022-03-21 24.20 24.85 23.85 24.75 0.0M
2022-03-18 25.00 25.00 23.80 24.00 0.0M
2022-03-17 23.80 24.95 23.75 24.65 0.0M
2022-03-16 22.50 23.75 22.50 23.75 0.0M
2022-03-15 22.35 22.70 21.55 22.10 0.0M
2022-03-14 21.40 22.35 21.25 22.25 0.0M
2022-03-11 20.75 21.60 20.50 21.25 0.0M
2022-03-10 21.75 21.95 20.70 20.85 0.0M
2022-03-09 20.55 22.00 20.50 21.75 0.0M
2022-03-08 19.42 20.65 19.06 20.05 0.0M
2022-03-07 19.02 20.60 18.08 19.90 0.0M
2022-03-04 20.60 20.60 19.50 19.52 0.0M
2022-03-03 19.82 21.15 19.70 20.30 0.0M
2022-03-02 20.10 20.35 19.32 19.72 0.1M
2022-03-01 22.25 22.25 19.86 20.00 0.1M
2022-02-28 19.92 20.45 19.62 20.25 0.0M
2022-02-25 20.95 21.35 20.45 20.55 0.0M
2022-02-24 19.22 20.45 19.06 20.05 0.0M
2022-02-23 21.00 21.35 20.05 20.05 0.0M
2022-02-22 19.82 21.60 19.72 20.90 0.0M
2022-02-21 21.50 22.00 20.25 21.30 0.1M
2022-02-18 23.35 23.35 21.80 21.80 0.0M
2022-02-17 23.90 24.10 22.75 23.10 0.0M
2022-02-16 24.40 24.50 23.90 24.00 0.0M
2022-02-15 23.55 24.45 23.55 24.10 0.0M
2022-02-14 23.05 23.75 22.15 23.75 0.0M
2022-02-11 23.55 24.15 22.90 24.10 0.0M
2022-02-10 26.60 26.60 23.60 23.80 0.0M
2022-02-09 25.25 26.60 25.25 26.25 0.0M
2022-02-08 25.10 25.35 24.50 24.80 0.0M
2022-02-07 24.10 25.45 23.75 25.30 0.0M
2022-02-04 24.85 24.85 23.30 24.00 0.0M
2022-02-03 24.75 25.30 24.30 24.75 0.0M
2022-02-02 23.55 25.35 22.85 25.10 0.0M
2022-02-01 22.95 24.75 22.55 23.70 0.1M
2022-01-31 20.45 21.35 20.25 21.05 0.0M
2022-01-28 19.40 20.20 19.16 20.05 0.0M
2022-01-27 18.96 19.50 18.60 19.40 0.0M
2022-01-26 18.80 19.56 18.50 19.08 0.0M
2022-01-25 18.88 19.22 18.30 18.70 0.0M
2022-01-24 20.95 20.95 17.78 18.40 0.1M
2022-01-21 21.55 21.55 20.40 20.75 0.0M
2022-01-20 21.90 22.30 21.50 22.15 0.0M
2022-01-19 21.35 22.65 20.95 22.00 0.0M
2022-01-18 21.90 22.00 21.30 21.45 0.0M
2022-01-17 21.65 22.10 21.60 21.70 0.0M
2022-01-14 22.60 22.60 21.55 21.60 0.0M
2022-01-13 22.55 23.05 22.30 22.50 0.0M
2022-01-12 22.15 23.00 22.15 22.45 0.0M
2022-01-11 21.15 22.10 21.15 22.05 0.0M
2022-01-10 22.40 22.45 21.00 21.20 0.0M
2022-01-07 22.90 22.90 22.10 22.30 0.0M
2022-01-06 23.75 23.75 22.55 22.60 0.0M
2022-01-05 23.40 24.30 23.25 24.30 0.0M
2022-01-04 24.25 24.30 23.20 23.30 0.0M
2022-01-03 24.60 24.85 24.00 24.00 0.0M