Canada markets open in 4 hours 27 minutes

Clariant AG (CLNZ.XC)

Cboe UK - Cboe UK Real Time Price. Currency in CHF
Add to watchlist
14.12-0.14 (-0.98%)
As of 10:02AM BST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 202414.3514.3514.1214.1214.1227,024
May 31, 202414.2314.2814.1514.2614.26132,507
May 30, 202414.1214.2814.0114.2114.21177,648
May 30, 20240.42 Dividend
May 29, 202414.6914.8814.6314.6714.25165,248
May 28, 202415.0315.0614.6414.6914.26273,510
May 24, 202414.9115.0414.8415.0214.59100,282
May 23, 202414.7715.0114.7714.9414.51161,549
May 22, 202414.7514.7514.4914.6414.22179,606
May 21, 202414.4414.7214.3914.7114.29240,386
May 20, 202414.4214.4214.4214.4214.01-
May 17, 202414.1514.4414.1414.4214.01175,168
May 16, 202414.2614.2614.0214.2113.80163,454
May 15, 202414.1914.4714.1414.3013.89106,605
May 14, 202414.1814.2014.0114.1613.75112,475
May 13, 202414.1814.2214.0714.1513.7477,421
May 10, 202414.2814.3714.2014.2313.8295,108
May 09, 202414.1214.1214.1214.1213.72-
May 08, 202414.4214.5114.0914.1213.72153,886
May 07, 202414.5014.5014.1114.3513.94217,653
May 03, 202413.8813.9713.7113.8313.43192,285
May 02, 202414.0014.1113.7013.8013.40251,003
May 01, 202413.8613.8613.8613.8613.46-
Apr 30, 202413.3614.0613.3613.8613.46322,551
Apr 29, 202413.3013.4613.3013.4413.06159,431
Apr 26, 202413.1413.3013.1413.2812.90166,153
Apr 25, 202413.0513.1912.9412.9812.6179,103
Apr 24, 202413.2013.3013.1213.1312.75108,080
Apr 23, 202413.3813.3813.1113.1612.78131,889
Apr 22, 202413.2413.3113.1713.2812.9062,182
Apr 19, 202413.1513.2313.0713.1612.78114,639
Apr 18, 202413.3113.3113.2213.2612.8893,147
Apr 17, 202413.1813.3413.1213.2912.91206,581
Apr 16, 202412.9613.3012.9513.1712.79376,193
Apr 15, 202413.0613.2512.9313.1512.77173,359
Apr 12, 202413.1913.2513.1113.1712.79242,265
Apr 11, 202413.1513.2912.9913.0812.71321,516
Apr 10, 202412.8713.0212.6112.8012.43269,291
Apr 09, 202413.0013.1112.8512.8712.50323,256
Apr 08, 202413.1413.1412.8312.9812.61228,798
Apr 05, 202412.6712.7712.5812.6212.2679,662
Apr 04, 202412.7212.8712.6412.8312.46188,551
Apr 03, 202412.3112.6912.2912.6512.29156,068
Apr 02, 202412.2912.4212.2212.3011.95139,117
Mar 28, 202412.2312.2612.1112.1711.82110,829
Mar 27, 202412.1312.2212.0412.2111.86135,508
Mar 26, 202412.2512.2512.0512.0611.71121,209
Mar 25, 202412.2912.3712.2212.2411.8997,839
Mar 22, 202412.2512.3512.2212.3211.97213,379
Mar 21, 202412.0712.3012.0512.3011.95273,733
Mar 20, 202411.7912.0211.7411.9111.57216,623
Mar 19, 202411.6711.8011.6111.8011.46139,525
Mar 18, 202411.7511.7811.6611.7111.3796,858
Mar 15, 202411.6511.8111.6511.7111.3797,722
Mar 14, 202411.6011.7111.5511.6011.27154,813
Mar 13, 202411.5811.7011.5411.6911.36121,100
Mar 12, 202411.5911.6911.5311.6411.30168,804
Mar 11, 202411.3711.5511.3711.5311.20211,569
Mar 08, 202411.3411.4511.2311.3611.03227,070
Mar 07, 202410.9011.4410.8711.3711.04390,547
Mar 06, 202410.9711.1110.9210.9210.61208,594
Mar 05, 202411.1811.1810.8910.9610.65196,578
Mar 04, 202411.2411.4111.1711.2410.92186,489
Mar 01, 202410.9611.4910.9611.2910.97494,107
Feb 29, 202411.0711.2610.8510.9510.64331,425
Feb 28, 202411.1911.2311.0611.1610.84202,211
Feb 27, 202411.0211.3811.0111.3611.03309,026
Feb 26, 202411.1811.2211.0311.0510.73124,341
Feb 23, 202411.2311.3211.1711.2310.91112,060
Feb 22, 202411.2411.2811.1211.1510.84150,728
Feb 21, 202411.1111.1811.0611.0910.7790,965
Feb 20, 202411.0411.1811.0311.0710.76141,614
Feb 19, 202411.0111.0410.9210.9910.68121,317
Feb 16, 202411.1511.1811.0211.0910.77111,783
Feb 15, 202410.9911.1910.9911.1010.78204,491
Feb 14, 202410.8811.0010.7810.9810.6791,462
Feb 13, 202411.0211.0910.8610.9110.60143,404
Feb 12, 202410.8311.0110.8310.9810.67148,423
Feb 09, 202410.9910.9910.7910.8310.52191,501
Feb 08, 202410.9611.0610.9010.9910.68194,532
Feb 07, 202411.0611.0710.9510.9710.66108,690
Feb 06, 202411.0811.1110.9211.0610.74261,528
Feb 05, 202411.0011.1310.9511.0810.76181,110
Feb 02, 202411.1311.1710.9610.9710.66210,283
Feb 01, 202411.0311.1310.9911.0910.77169,599
Jan 31, 202411.1311.2311.0811.1010.78154,913
Jan 30, 202411.2611.2811.0711.0710.7686,263
Jan 29, 202411.2211.2411.1011.2310.91148,162
Jan 26, 202411.1511.3711.1211.3010.98218,780
Jan 25, 202411.0311.1610.9611.1010.79161,872
Jan 24, 202411.0911.1711.0311.0810.76185,635
Jan 23, 202410.9811.1310.9611.0610.74245,781
Jan 22, 202410.9810.9810.8110.9410.63200,757
Jan 19, 202410.9510.9910.8310.8710.56207,759
Jan 18, 202410.9010.9710.8010.8410.53239,092
Jan 17, 202410.9110.9910.7910.8710.56210,560
Jan 16, 202410.9711.1610.9211.1410.82216,857
Jan 15, 202411.1011.2311.0711.1810.86103,499
Jan 12, 202411.3411.3911.2111.2110.89186,059
Jan 11, 202411.5411.5511.2611.2810.96147,366
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...