Canada markets open in 2 hours 19 minutes

Clariant AG (CLN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
14.84-0.02 (-0.13%)
As of 12:55PM CEST. Market open.
Time Period:
Jul 08, 2023 - Jul 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 202414.8914.9214.8014.8414.84171,792
Jul 05, 202414.7415.0414.7214.8614.861,048,227
Jul 04, 202414.8014.9314.5914.7214.72472,472
Jul 03, 202414.7114.8814.6814.8014.80661,471
Jul 02, 202414.7514.8014.4814.6014.60660,031
Jul 01, 202414.6914.8114.4814.6214.621,194,100
Jun 28, 202414.1814.1914.0714.1414.14822,560
Jun 27, 202414.0914.2514.0614.1614.16775,636
Jun 26, 202414.0014.1413.8514.1414.141,676,093
Jun 25, 202414.0014.0213.8713.9713.97614,064
Jun 24, 202413.7214.0613.6814.0014.00526,250
Jun 21, 202413.9213.9413.6513.7613.761,039,477
Jun 20, 202413.7613.9513.6913.9513.95653,738
Jun 19, 202413.7013.8413.6613.7513.75556,626
Jun 18, 202413.6013.8313.6013.7413.741,154,305
Jun 17, 202413.6013.6213.3713.5913.591,623,187
Jun 14, 202413.9513.9513.4813.5013.50990,866
Jun 13, 202414.1314.1313.8713.9513.95916,178
Jun 12, 202413.9614.2113.9514.1714.17605,931
Jun 11, 202414.0014.0013.7813.9313.93750,085
Jun 10, 202413.8413.9813.8113.9513.95417,717
Jun 07, 202413.8514.0213.7913.9213.92701,968
Jun 06, 202413.7813.8313.6813.7713.77816,158
Jun 05, 202413.7313.8813.7213.7313.73669,987
Jun 04, 202414.0014.0313.7113.7313.731,166,362
Jun 03, 202414.3414.3513.9914.0514.051,103,814
May 31, 202414.2014.4014.1414.4014.402,345,097
May 30, 202414.2914.2913.9014.2214.22891,905
May 30, 20240.42 Dividend
May 29, 202414.7314.8714.6314.7014.28679,669
May 28, 202415.0915.0914.6414.7314.31957,964
May 27, 202415.0315.1514.9715.1014.67895,284
May 24, 202414.9515.0414.8415.0114.58567,720
May 23, 202414.7615.0114.7615.0014.571,418,486
May 22, 202414.7314.7914.4814.7614.341,302,464
May 21, 202414.4014.7814.3914.7814.36970,149
May 17, 202414.1314.4514.1314.4214.01944,826
May 16, 202414.3114.3114.0114.1513.75699,842
May 15, 202414.1314.4814.1314.3013.89687,753
May 14, 202414.1914.2113.9914.1213.72552,427
May 13, 202414.1914.2314.0814.1713.77583,118
May 10, 202414.2814.3714.2014.2013.79500,919
May 08, 202414.4214.5114.0914.2113.801,070,485
May 07, 202414.5114.5114.1014.3913.981,353,766
May 06, 202413.9114.0213.9013.9313.53554,479
May 03, 202413.8613.9713.7113.8913.49984,547
May 02, 202414.1014.1413.7013.8113.42975,539
Apr 30, 202413.3614.0713.3613.7813.391,610,554
Apr 29, 202413.3113.4613.2813.4213.04698,183
Apr 26, 202413.1313.3013.1313.2612.88674,095
Apr 25, 202413.0713.1912.9413.0212.65648,105
Apr 24, 202413.2013.3013.0913.0912.72673,954
Apr 23, 202413.4113.4113.1013.2312.85824,703
Apr 22, 202413.2013.3313.1913.3312.95580,663
Apr 19, 202413.1613.2413.0713.1612.78723,844
Apr 18, 202413.3113.3313.2213.2912.911,079,465
Apr 17, 202413.1413.3413.1113.2612.88908,966
Apr 16, 202412.9613.3012.9213.1912.811,436,587
Apr 15, 202413.0613.2512.9113.1412.76930,680
Apr 12, 202413.2313.2513.1013.1012.73888,846
Apr 11, 202413.1513.2913.0013.1112.741,528,908
Apr 10, 202412.9013.0212.6112.7512.391,306,098
Apr 09, 202413.0013.1012.8612.8712.50965,011
Apr 08, 202413.1513.1512.8313.0012.631,856,447
Apr 05, 202412.5912.7812.5212.6412.28892,192
Apr 04, 202412.7312.8712.6312.7812.411,173,377
Apr 03, 202412.2912.7012.2912.7012.341,150,257
Apr 02, 202412.2912.4112.2212.2911.94726,012
Mar 28, 202412.2212.2612.1112.1911.84832,039
Mar 27, 202412.1112.2312.0412.2011.851,130,990
Mar 26, 202412.2412.2612.0412.0411.70771,020
Mar 25, 202412.3012.3712.2212.2511.90625,706
Mar 22, 202412.2512.3412.2212.3011.95984,357
Mar 21, 202412.0712.3012.0512.3011.951,761,942
Mar 20, 202411.7712.0311.7411.9111.571,210,821
Mar 19, 202411.6811.7911.6111.7611.42885,618
Mar 18, 202411.7711.7911.6611.7011.37739,698
Mar 15, 202411.6511.8111.6511.7411.402,313,284
Mar 14, 202411.6711.7211.5511.6411.31934,760
Mar 13, 202411.6911.7111.5311.6911.361,190,437
Mar 12, 202411.6011.6911.5311.6211.291,067,146
Mar 11, 202411.3511.5611.3311.5611.231,239,817
Mar 08, 202411.3411.4611.2411.3711.051,026,757
Mar 07, 202410.9011.4410.8711.3110.992,159,944
Mar 06, 202410.9711.1110.9310.9310.621,213,577
Mar 05, 202411.1911.1910.8810.9510.641,306,157
Mar 04, 202411.2411.4011.1511.2610.941,185,546
Mar 01, 202410.9711.4910.9511.2810.962,609,173
Feb 29, 202411.0611.2610.8510.9410.632,090,198
Feb 28, 202411.1911.2211.0611.1010.781,382,449
Feb 27, 202411.0211.3811.0111.2710.951,355,546
Feb 26, 202411.1711.2211.0411.0510.73828,015
Feb 23, 202411.2011.3111.1711.2410.92724,188
Feb 22, 202411.2011.2811.1211.1510.83741,446
Feb 21, 202411.1211.1911.0611.1110.79727,297
Feb 20, 202411.0011.1911.0011.0710.75689,847
Feb 19, 202411.0611.0610.9211.0010.69708,544
Feb 16, 202411.1611.1911.0211.0710.75578,267
Feb 15, 202410.9711.1910.9711.0510.73965,158
Feb 14, 202410.9011.0010.7810.9510.64468,610
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...