Canada markets close in 1 hour 22 minutes

Clariant AG (CLZNY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
14.660.00 (0.00%)
As of 03:50PM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202414.6614.6614.6614.6614.66147
Apr 24, 202414.9114.9114.9114.9114.91100
Apr 23, 202414.3414.3414.3414.3414.34-
Apr 22, 202414.3414.3414.3414.3414.34-
Apr 19, 202414.3414.3414.3414.3414.34-
Apr 18, 202414.7514.7514.3414.3414.34300
Apr 17, 202414.7614.7614.7614.7614.76300
Apr 16, 202414.9814.9814.9814.9814.98300
Apr 15, 202414.5014.5014.5014.5014.501,100
Apr 12, 202414.3414.5514.3414.5514.55200
Apr 11, 202414.0514.0514.0514.0514.05-
Apr 10, 202414.0514.0514.0514.0514.05700
Apr 09, 202414.5314.5314.5314.5314.53100
Apr 08, 202414.9414.9414.9414.9414.94200
Apr 05, 202414.3214.3214.3214.3214.322,600
Apr 04, 202414.3214.3214.3214.3214.321,200
Apr 03, 202414.5014.5014.3714.3714.37600
Apr 02, 202413.6913.6913.6913.6913.69200
Apr 01, 202413.5213.5213.5213.5213.52-
Mar 28, 202413.5213.5213.5213.5213.52800
Mar 27, 202413.5413.5413.5413.5413.54-
Mar 26, 202413.5413.5413.5413.5413.54-
Mar 25, 202415.0015.0013.5413.5413.54600
Mar 22, 202415.0615.0613.5213.5213.52800
Mar 21, 202413.8713.9913.8713.9913.993,300
Mar 20, 202413.7913.7913.7913.7913.79600
Mar 19, 202413.4713.4713.4713.4713.47-
Mar 18, 202413.2513.9013.2113.4713.471,700
Mar 15, 202413.9913.9913.9913.9913.99-
Mar 14, 202413.9913.9913.9913.9913.99-
Mar 13, 202414.8114.8113.9913.9913.991,300
Mar 12, 202413.1013.1013.1013.1013.10300
Mar 11, 202413.0813.3213.0813.3213.32500
Mar 08, 202412.8012.8012.8012.8012.803,200
Mar 07, 202413.0513.1112.9612.9612.961,300
Mar 06, 202412.6612.6612.6112.6112.611,500
Mar 05, 202412.4312.4312.4312.4312.43700
Mar 04, 202412.7012.8812.7012.8812.881,200
Mar 01, 202412.3812.3812.3812.3812.38-
Feb 29, 202412.3812.3812.3812.3812.382,400
Feb 28, 202412.8912.8912.8912.8912.89200
Feb 27, 202412.9812.9812.9812.9812.98200
Feb 26, 202412.6012.6012.6012.6012.60800
Feb 23, 202412.8612.8612.8612.8612.86-
Feb 22, 202412.8612.8612.8612.8612.86300
Feb 21, 202412.6912.6912.6912.6912.69200
Feb 20, 202412.6112.6212.6112.6212.62700
Feb 16, 202412.5712.5712.5712.5712.57400
Feb 15, 202412.6712.6712.6712.6712.671,100
Feb 14, 202412.3312.3312.3312.3312.33-
Feb 13, 202412.3312.3312.3312.3312.331,000
Feb 12, 202412.6312.6312.6312.6312.63800
Feb 09, 202412.3912.6212.3912.6212.622,500
Feb 08, 202412.6312.6312.6312.6312.633,500
Feb 07, 202412.9612.9612.9612.9612.96-
Feb 06, 202412.9612.9612.9612.9612.96900
Feb 05, 202412.8012.9812.7912.9812.98900
Feb 02, 202412.7312.9312.7312.9312.93800
Feb 01, 202412.9312.9312.9312.9312.931,200
Jan 31, 202412.9312.9312.9312.9312.93-
Jan 30, 202412.7612.9312.7612.9312.93500
Jan 29, 202413.1213.1213.1213.1213.12400
Jan 26, 202413.0713.2513.0613.2513.25400
Jan 25, 202412.8813.0612.8813.0613.061,500
Jan 24, 202412.8912.8912.7012.7012.70500
Jan 23, 202412.6312.7312.6312.7312.73800
Jan 22, 202412.5712.5712.5712.5712.572,700
Jan 19, 202412.5012.5012.5012.5012.50400
Jan 18, 202412.5212.5212.5212.5212.521,100
Jan 17, 202412.4112.4112.4112.4112.41200
Jan 16, 202412.8512.8512.8512.8512.85400
Jan 12, 202413.4513.4512.9512.9512.95700
Jan 11, 202413.2213.2213.2213.2213.22400
Jan 10, 202413.5013.5013.5013.5013.50-
Jan 09, 202413.7913.7913.5013.5013.50600
Jan 08, 202413.9413.9413.9413.9413.94300
Jan 05, 202414.1814.1814.1814.1814.18400
Jan 04, 202414.2014.2014.1514.1514.15300
Jan 03, 202414.1114.1114.1114.1114.11500
Jan 02, 202414.4814.4814.4814.4814.48-
Dec 29, 202314.4814.4814.4814.4814.48-
Dec 28, 202314.4814.4814.4814.4814.48200
Dec 27, 202314.4814.8414.4814.8414.841,000
Dec 26, 202314.3514.3514.3514.3514.35600
Dec 22, 202314.4114.4114.4114.4114.41100
Dec 21, 202314.4414.4414.4414.4414.44-
Dec 20, 202314.4414.4414.4414.4414.44600
Dec 19, 202314.8914.8914.8914.8914.89500
Dec 18, 202314.6314.6314.6314.6314.63200
Dec 15, 202315.1815.1815.1815.1815.18-
Dec 14, 202315.2015.2015.1815.1815.18300
Dec 13, 202314.6414.6414.6314.6314.631,400
Dec 12, 202314.5814.5814.5714.5714.571,600
Dec 11, 202314.4314.4314.4314.4314.431,900
Dec 08, 202314.3514.6314.3514.6314.63300
Dec 07, 202314.7414.7414.7414.7414.741,000
Dec 06, 202314.5414.8514.4314.4314.431,000
Dec 05, 202314.6414.6414.6414.6414.64-
Dec 04, 202314.8414.8414.3814.6414.64600
Dec 01, 202314.9514.9514.9514.9514.95-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...