STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

U.S. consumer confidence hits lowest level since July 2022

Clariant AG (0QJS.L)

LSE - LSE Delayed Price. Currency in CHF

Add to watchlist

17.79

+0.13

(+0.73%)

At close: 06:00PM BST

Time Period:

Apr 30, 2023 - Apr 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 29, 2024	13.29	13.45	13.28	13.45	13.45	5,554
Apr 26, 2024	13.11	13.29	13.18	13.26	13.26	66,074
Apr 25, 2024	13.10	13.18	12.94	13.02	13.02	194,676
Apr 24, 2024	13.20	13.25	13.09	13.09	13.09	331,232
Apr 23, 2024	13.38	13.24	13.13	13.23	13.23	484,940
Apr 22, 2024	13.22	13.33	12.69	13.30	13.30	244,737
Apr 19, 2024	13.15	13.21	13.07	13.16	13.16	410,293
Apr 18, 2024	13.31	13.31	13.23	13.29	13.29	130,758
Apr 17, 2024	13.13	13.33	13.15	13.26	13.26	170,477
Apr 16, 2024	12.96	13.29	12.89	13.19	13.19	422,821
Apr 15, 2024	13.06	13.23	12.93	13.11	13.11	576,664
Apr 12, 2024	13.21	13.24	12.70	13.16	13.16	582,895
Apr 11, 2024	12.80	13.27	12.98	13.09	13.09	393,344
Apr 10, 2024	12.92	13.01	12.68	12.79	12.79	438,596
Apr 09, 2024	12.97	13.10	12.87	12.87	12.87	144,189
Apr 08, 2024	13.15	13.14	12.82	13.00	13.00	235,871
Apr 05, 2024	12.55	12.78	12.53	12.72	12.72	131,681
Apr 04, 2024	12.72	12.86	12.68	12.78	12.78	68,542
Apr 03, 2024	12.30	12.70	12.29	12.70	12.70	340,940
Apr 02, 2024	12.27	12.39	12.11	12.30	12.30	226,786
Mar 28, 2024	12.22	12.23	11.76	12.19	12.19	349,164
Mar 27, 2024	12.11	12.20	12.03	12.20	12.20	1,104,159
Mar 26, 2024	12.24	12.33	12.04	12.04	12.04	41,096
Mar 25, 2024	12.27	12.38	12.19	12.25	12.25	98,644
Mar 22, 2024	12.23	12.34	12.23	12.30	12.30	216,850
Mar 21, 2024	12.06	12.30	11.83	12.30	12.30	2,859,589
Mar 20, 2024	11.76	12.03	11.74	11.98	11.98	98,873
Mar 19, 2024	11.67	11.79	11.62	11.73	11.73	3,585,626
Mar 18, 2024	11.76	11.83	11.66	11.69	11.69	79,988
Mar 15, 2024	11.65	11.78	11.57	11.73	11.73	173,802
Mar 14, 2024	11.68	11.71	11.55	11.65	11.65	49,256
Mar 13, 2024	11.63	11.71	11.58	11.69	11.69	175,791
Mar 12, 2024	11.59	11.67	11.52	11.61	11.61	1,141,009
Mar 11, 2024	11.33	11.56	11.28	11.56	11.56	166,076
Mar 08, 2024	11.33	11.43	11.24	11.36	11.36	1,463,270
Mar 07, 2024	10.91	11.42	10.83	11.32	11.32	601,604
Mar 06, 2024	10.92	11.12	10.93	11.02	11.02	201,324
Mar 05, 2024	11.18	11.33	10.88	10.94	10.94	141,632
Mar 04, 2024	11.24	11.38	11.16	11.28	11.28	86,907
Mar 01, 2024	10.96	11.48	10.97	11.29	11.29	812,282
Feb 29, 2024	11.10	11.26	10.87	11.17	11.17	298,263
Feb 28, 2024	11.21	11.34	11.06	11.11	11.11	1,538,088
Feb 27, 2024	11.02	11.37	11.02	11.27	11.27	3,319,062
Feb 26, 2024	11.19	11.17	10.91	11.05	11.05	100,272
Feb 23, 2024	11.19	11.29	11.17	11.24	11.24	116,999
Feb 22, 2024	11.21	11.23	11.12	11.15	11.15	21,153
Feb 21, 2024	11.09	11.19	11.00	11.10	11.10	118,273
Feb 20, 2024	11.02	11.16	11.05	11.07	11.07	68,643
Feb 19, 2024	11.07	11.04	10.91	11.01	11.01	103,419
Feb 16, 2024	11.13	11.23	11.04	11.07	11.07	97,171
Feb 15, 2024	10.99	11.16	10.97	11.05	11.05	276,386
Feb 14, 2024	10.88	11.00	10.79	10.90	10.90	129,331
Feb 13, 2024	11.02	11.07	10.85	11.04	11.04	145,409
Feb 12, 2024	10.85	11.01	10.82	11.01	11.01	2,378,561
Feb 09, 2024	10.99	11.00	10.54	10.82	10.82	410,846
Feb 08, 2024	10.96	11.06	10.91	11.04	11.04	478,827
Feb 07, 2024	11.07	11.09	10.95	10.95	10.95	1,823,526
Feb 06, 2024	11.10	11.11	10.93	11.00	11.00	150,372
Feb 05, 2024	10.99	11.12	10.95	11.07	11.07	245,696
Feb 02, 2024	11.13	11.13	10.96	10.96	10.96	162,021
Feb 01, 2024	11.02	11.18	11.00	11.04	11.04	1,772,359
Jan 31, 2024	11.14	11.24	11.10	11.11	11.11	246,907
Jan 30, 2024	11.24	11.30	11.08	11.10	11.10	838,036
Jan 29, 2024	11.23	11.28	11.10	11.20	11.20	819,139
Jan 26, 2024	11.13	11.37	11.12	11.31	11.31	2,697,521
Jan 25, 2024	11.02	11.13	11.01	11.13	11.13	428,480
Jan 24, 2024	11.07	11.17	11.07	11.10	11.10	625,358
Jan 23, 2024	10.96	11.11	10.97	11.03	11.03	536,183
Jan 22, 2024	10.97	11.05	10.81	10.90	10.90	1,504,028
Jan 19, 2024	10.96	10.99	10.85	10.90	10.90	536,630
Jan 18, 2024	10.89	10.98	10.81	10.83	10.83	428,745
Jan 17, 2024	10.86	11.14	10.81	10.87	10.87	2,766,993
Jan 16, 2024	10.96	11.17	11.00	11.07	11.07	2,581,597
Jan 15, 2024	11.16	11.26	11.01	11.20	11.20	274,314
Jan 12, 2024	11.31	11.37	11.18	11.22	11.22	492,178
Jan 11, 2024	11.55	11.56	11.20	11.34	11.34	262,017
Jan 10, 2024	11.49	11.73	11.45	11.50	11.50	701,968
Jan 09, 2024	11.94	11.90	11.65	11.72	11.72	362,595
Jan 08, 2024	12.03	12.04	11.83	11.91	11.91	65,281
Jan 05, 2024	12.04	12.07	11.91	12.01	12.01	34,944
Jan 04, 2024	12.19	12.26	12.14	12.16	12.16	179,838
Jan 03, 2024	12.50	12.56	12.13	12.19	12.19	116,743
Jan 02, 2024	-	-	-	-	-	-
Dec 29, 2023	12.42	12.44	12.37	12.42	12.42	44,558
Dec 28, 2023	12.51	12.50	12.35	12.42	12.42	63,581
Dec 27, 2023	12.48	12.60	12.42	12.50	12.50	50,210
Dec 22, 2023	12.45	12.56	12.43	12.52	12.52	54,883
Dec 21, 2023	12.54	12.63	12.44	12.51	12.51	1,049,277
Dec 20, 2023	12.69	12.77	12.56	12.63	12.63	125,325
Dec 19, 2023	12.60	12.86	12.61	12.67	12.67	1,840,934
Dec 18, 2023	13.11	13.40	12.63	12.65	12.65	287,201
Dec 15, 2023	13.31	13.42	13.26	13.32	13.32	238,328
Dec 14, 2023	13.13	13.34	13.19	13.26	13.26	77,528
Dec 13, 2023	12.90	13.07	12.92	12.96	12.96	25,591
Dec 12, 2023	12.85	12.94	12.81	12.88	12.88	165,694
Dec 11, 2023	12.77	12.87	12.53	12.71	12.71	3,133,012
Dec 08, 2023	12.77	12.87	12.50	12.79	12.79	392,299
Dec 07, 2023	12.78	12.83	12.60	12.74	12.74	306,581
Dec 06, 2023	12.66	12.90	12.52	12.67	12.67	506,696
Dec 05, 2023	12.76	12.84	12.64	12.83	12.83	353,441
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,832.93-178.69(-0.81%)

S&P 5005,079.49-36.68(-0.72%)

DOW38,071.00-315.09(-0.82%)

CAD/USD0.7272-0.0050(-0.68%)

CRUDE OIL81.73-0.90(-1.09%)

Bitcoin CAD86,000.88-925.06(-1.06%)

STOCKS SINK WITH FED IN FOCUS, AMAZON EARNINGS ON DECK

Clariant AG (0QJS.L)

S&P/TSX
21,832.93
-178.69(-0.81%)

S&P 500
5,079.49
-36.68(-0.72%)

DOW
38,071.00
-315.09(-0.82%)

CAD/USD
0.7272
-0.0050(-0.68%)

CRUDE OIL
81.73
-0.90(-1.09%)

Bitcoin CAD
86,000.88
-925.06(-1.06%)