IOB - Delayed Quote CHF

Clariant AG (0QJS.IL)

9.32
-0.22
(-2.26%)
At close: 5:34:24 PM GMT+1
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
May 21, 20259.459.489.329.329.3223,142
May 20, 20259.449.569.279.539.53272,801
May 19, 20259.369.469.359.419.414,408,919
May 16, 20259.549.559.349.409.40290,040
May 15, 20259.439.559.369.429.4286,814
May 14, 20259.539.559.369.509.501,420,445
May 13, 20259.289.589.279.449.4438,285
May 12, 20259.359.619.279.349.3422,412
May 9, 20259.279.349.229.279.2713,910
May 8, 20259.079.248.999.209.20184,143
May 7, 20259.069.179.059.069.0619,205
May 6, 20259.289.219.039.149.1454,870
May 2, 20259.329.399.189.229.22388,474
May 1, 20259.239.239.239.239.23-
Apr 30, 20259.569.589.199.239.2378,946
Apr 29, 20259.589.789.559.559.551,038,156
Apr 28, 20259.059.319.069.239.23165,803
Apr 25, 20258.959.098.948.988.98336,566
Apr 24, 20258.778.888.708.858.85224,806
Apr 23, 20258.768.988.758.778.77159,392
Apr 22, 20258.538.568.398.498.49653,632
Apr 17, 20258.478.518.448.518.511,574,046
Apr 16, 20258.378.488.318.408.4085,398
Apr 15, 20258.478.528.408.478.4767,232
Apr 14, 20258.428.498.298.408.40499,259
Apr 11, 20258.188.227.868.098.0969,384
Apr 10, 20258.718.908.098.148.14348,580
Apr 9, 20257.557.747.297.497.4993,996
Apr 8, 20258.068.107.827.917.91235,693
Apr 7, 20257.608.207.207.777.7787,777
Apr 4, 20258.618.758.218.338.33216,495
Apr 3, 20258.939.088.818.908.9052,653
Apr 2, 20259.309.329.129.179.1725,064
Apr 1, 20259.589.539.419.419.4186,518
Mar 31, 20259.689.719.409.529.5287,923
Mar 28, 20259.819.909.759.779.77295,010
Mar 27, 20259.899.959.819.819.8132,400
Mar 26, 202510.1610.1910.0010.0210.02122,020
Mar 25, 202510.1010.2310.1110.1310.1311,774
Mar 24, 202510.4410.4810.1910.3210.32673,738
Mar 21, 202510.4210.4210.2910.3410.342,093,711
Mar 20, 202510.6910.7210.4210.5610.5664,877
Mar 19, 202510.7710.8510.6910.8210.8241,349
Mar 18, 202510.8210.9610.8110.8810.8871,913
Mar 17, 202510.7010.8910.6810.8310.831,057,745
Mar 14, 202510.3610.7210.3110.6410.641,777,287
Mar 13, 202510.0610.2910.0510.2010.2064,544
Mar 12, 202510.2710.2810.0410.1210.1238,184
Mar 11, 202510.2610.4310.1510.2410.24164,888
Mar 10, 202510.3910.4910.1610.2310.23150,384
Mar 7, 202510.7310.7710.3010.3510.3591,032
Mar 6, 202510.5510.9110.5710.7410.74919,831
Mar 5, 20259.9510.509.9410.4510.45849,319
Mar 4, 20259.8510.149.769.819.81279,881
Mar 3, 20259.8910.369.8510.3010.30125,719
Feb 28, 20259.8210.119.1910.0110.012,510,286
Feb 27, 202510.7610.8010.5710.7610.76155,930
Feb 26, 202510.8511.0010.8310.9510.95233,244
Feb 25, 202511.0711.0810.8411.0711.0785,858
Feb 24, 202511.1011.1810.9711.1011.10383,046
Feb 21, 202511.0211.1111.0211.0211.0269,951
Feb 20, 202510.8011.1110.8310.9410.9470,263
Feb 19, 202510.7710.8210.6510.7710.77149,195
Feb 18, 202510.8310.8910.7610.7810.7810,750
Feb 17, 202510.9010.9210.8410.9110.9173,563
Feb 14, 202510.7710.9610.7810.9210.92124,595
Feb 13, 202510.6610.9110.6810.8810.88119,417
Feb 12, 202510.4810.6410.4310.4710.4753,462
Feb 11, 202510.4710.5010.4110.4710.47115,821
Feb 10, 202510.5310.5810.4810.5010.50100,226
Feb 7, 202510.5810.6710.4610.5710.5791,171
Feb 6, 202510.0410.4910.0410.4710.47117,478
Feb 5, 202510.0510.069.9710.0410.0460,441
Feb 4, 20259.9810.089.949.999.9960,997
Feb 3, 20259.9810.029.849.939.9375,597
Jan 31, 202510.4210.4110.2810.3610.3647,744
Jan 30, 202510.3510.4610.3410.3510.35142,329
Jan 29, 202510.3410.4010.2210.3110.3116,102
Jan 28, 202510.3110.3810.2410.3110.3191,341
Jan 27, 202510.0910.3410.0610.2110.2127,744
Jan 24, 202510.0610.3110.0810.1710.1753,303
Jan 23, 20259.869.979.819.869.86178,844
Jan 22, 202510.0210.049.8810.0210.0272,377
Jan 21, 202510.1210.079.9410.0810.0844,846
Jan 20, 202510.0210.1710.0010.0410.04549,424
Jan 17, 20259.8910.089.8510.0110.01102,390
Jan 16, 202510.0210.059.739.749.7432,637
Jan 15, 20259.9310.039.8410.0410.0417,766
Jan 14, 20259.9410.059.709.849.8429,644
Jan 13, 20259.9810.079.909.989.9852,434
Jan 10, 20259.9810.199.949.969.96215,369
Jan 9, 202510.0310.069.8910.0110.0123,629
Jan 8, 202510.0510.079.859.909.9024,433
Jan 7, 202510.0910.0910.0210.0710.0728,872
Jan 6, 202510.0110.139.909.969.9643,501
Jan 3, 202510.0910.139.829.949.9432,040
Jan 2, 202510.0610.0610.0610.0610.06-
Dec 31, 202410.0610.0610.0610.0610.06-
Dec 30, 202410.0610.1410.0110.0610.0671,610
Dec 27, 20249.9510.139.9510.0910.0911,197
Dec 24, 20249.949.949.949.949.94-
Dec 23, 20249.8410.009.809.949.941,270,112
Dec 20, 20249.749.899.549.889.88269,170
Dec 19, 202410.0010.089.8510.0010.002,299,678
Dec 18, 202410.3410.3910.0510.1910.19881,628
Dec 17, 202410.1310.2110.0510.1310.1339,594
Dec 16, 202410.3510.3710.0610.1710.1791,746
Dec 13, 202410.5410.6110.3910.4010.4068,669
Dec 12, 202410.8210.8510.5610.6810.68280,352
Dec 11, 202410.7310.8010.6710.6910.6955,236
Dec 10, 202410.8610.9010.7710.8510.8551,884
Dec 9, 202410.7711.0210.6110.8610.8670,536
Dec 6, 202410.5710.7510.5910.7010.70153,035
Dec 5, 202410.6010.6210.5310.6110.6134,350
Dec 4, 202410.6010.7510.3910.5910.591,719,407
Dec 3, 202410.6910.7710.5810.7210.7211,667
Dec 2, 202410.6010.6810.5810.6110.6127,750
Nov 29, 202410.6410.6810.5410.6810.6835,397
Nov 28, 202410.6510.7210.5410.6810.6816,328
Nov 27, 202410.6510.7610.5710.6910.6988,639
Nov 26, 202410.8110.7910.6010.7410.7439,607
Nov 25, 202410.9811.0010.8510.9810.9837,062
Nov 22, 202410.9310.9910.8510.9310.9399,449
Nov 21, 202410.9310.9510.8210.9210.9220,104
Nov 20, 202411.1511.3510.9510.9910.998,749
Nov 19, 202411.1611.1010.9311.0311.038,215
Nov 18, 202411.3911.4311.1511.2511.25248,908
Nov 15, 202411.3211.4611.1611.4511.4513,262
Nov 14, 202411.0611.4711.0111.3911.39239,951
Nov 13, 202411.1011.2211.0611.0711.0736,795
Nov 12, 202411.3411.3411.1211.1511.1596,809
Nov 11, 202411.7211.8111.5111.5611.5662,225
Nov 8, 202412.1011.9311.5811.7311.7326,942
Nov 7, 202412.2712.4312.1212.3112.3125,179
Nov 6, 202412.3012.5212.2012.3012.30112,017
Nov 5, 202412.2412.3012.0512.0412.04210,488
Nov 4, 202412.1112.2812.0812.1612.1676,703
Nov 1, 202412.0012.2511.9912.2312.2349,625
Oct 31, 202411.9012.0911.8412.0612.06131,956
Oct 30, 202411.9812.1311.9211.9511.95118,140
Oct 29, 202412.0812.5011.8612.0912.09101,109
Oct 28, 202412.6912.8012.5712.7712.7786,684
Oct 25, 202412.3412.6112.3212.5312.5391,123
Oct 24, 202412.3012.6112.2812.5212.5229,400
Oct 23, 202412.4312.4912.3012.4612.4665,002
Oct 22, 202412.4312.5712.3212.4612.4634,581
Oct 21, 202412.4612.5712.4212.5012.5013,868
Oct 18, 202412.3212.5612.3112.4012.4025,902
Oct 17, 202412.3112.4712.2412.3412.34249,300
Oct 16, 202412.3112.4912.3012.4412.4417,093
Oct 15, 202412.6112.6412.4512.5812.58167,580
Oct 14, 202412.6612.6812.5212.6612.6658,810
Oct 11, 202412.6512.7612.6412.6612.6653,544
Oct 10, 202412.6312.7612.5512.7612.7694,694
Oct 9, 202412.4612.6112.4412.4712.47275,592
Oct 8, 202412.7012.7312.4412.4412.4455,975
Oct 7, 202412.8712.9012.6312.6812.688,731
Oct 4, 202412.8412.9812.7512.9012.9068,745
Oct 3, 202412.8812.9212.5412.7212.7270,874
Oct 2, 202412.6612.6812.5812.6612.66179,216
Oct 1, 202412.6512.9312.6512.6912.6969,668
Sep 30, 202412.7212.8212.4512.7212.7272,906
Sep 27, 202412.4912.9712.5512.9012.9090,590
Sep 26, 202412.0212.4712.1312.3512.35298,292
Sep 25, 202411.8412.0711.8712.0712.07201,399
Sep 24, 202412.0012.0411.8111.8511.8524,156
Sep 23, 202412.1111.9411.8311.9511.9542,093
Sep 20, 202412.2312.2311.9412.0112.01156,109
Sep 19, 202412.2812.3612.2112.2612.2618,377
Sep 18, 202412.3512.4112.1512.1712.1751,011
Sep 17, 202412.5312.6712.1512.6512.6577,078
Sep 16, 202412.3612.4012.2812.3412.345,609
Sep 13, 202412.3512.5212.3812.4012.40726,047
Sep 12, 202412.4112.4212.2712.4012.4033,673
Sep 11, 202412.4112.4812.2612.4012.4020,912
Sep 10, 202412.5712.7112.3012.3812.3818,421
Sep 9, 202412.6312.6712.5712.6012.6015,396
Sep 6, 202412.6912.7612.5112.5512.5510,658
Sep 5, 202412.9113.1112.7212.8912.8942,896
Sep 4, 202412.8013.1112.8112.9912.9923,458
Sep 3, 202413.2913.2612.8912.9012.9017,552
Sep 2, 202413.3813.3813.2613.3813.3812,647
Aug 30, 202413.4313.5013.3413.4713.4710,858
Aug 29, 202413.4013.4613.3313.4113.4115,562
Aug 28, 202413.1613.2313.1513.1613.1633,636
Aug 27, 202413.2713.3213.1713.2713.2730,911
Aug 23, 202413.0313.2813.1413.2113.2112,086
Aug 22, 202413.0313.1213.0313.0613.0670,764
Aug 21, 202412.9413.0212.9712.9612.9636,342
Aug 20, 202412.9813.0412.9212.9812.9834,278
Aug 19, 202412.8313.0012.9512.8412.8413,946
Aug 16, 202412.7812.9612.8212.8012.80177,337
Aug 15, 202412.4012.8512.4212.7712.779,638
Aug 14, 202412.1812.4212.1712.3812.3812,428
Aug 13, 202412.2712.3012.0912.1012.107,223
Aug 12, 202412.2212.3812.2512.2412.2430,036
Aug 9, 202412.3512.4412.2012.2812.28225,838
Aug 8, 202412.1912.3312.1512.1912.1997,310
Aug 7, 202412.2312.4112.1912.4012.4017,168
Aug 6, 202412.2712.3211.8612.0712.07130,270
Aug 5, 202412.4012.4012.0212.2612.2673,716
Aug 2, 202412.9813.0012.4712.8112.8121,712
Aug 1, 202413.1113.1113.1113.1113.11-
Jul 31, 202413.3413.5013.0713.1113.1112,946
Jul 30, 202414.0713.8313.1513.3413.3471,707
Jul 29, 202414.4414.5514.3214.4214.4216,309
Jul 26, 202414.4414.4914.2714.4814.4820,523
Jul 25, 202414.4114.5214.2114.4014.4010,834
Jul 24, 202414.4614.5814.4814.5114.516,879
Jul 23, 202414.6614.5714.5114.6514.6544,614
Jul 22, 202414.6314.8214.6514.8214.8272,044
Jul 19, 202414.6014.6414.5114.6014.603,760
Jul 18, 202414.9114.9014.5914.7214.7223,680
Jul 17, 202414.4014.6214.3514.4514.4516,775
Jul 16, 202414.3414.3914.2814.3814.383,030
Jul 15, 202414.5514.6614.3514.5314.5332,943
Jul 12, 202414.6014.6514.4014.4814.485,781
Jul 11, 202414.7214.8014.5314.6914.6912,960
Jul 10, 202414.6914.6514.5814.6514.652,981
Jul 9, 202414.7814.7614.2014.6814.6827,838
Jul 8, 202414.8614.9314.7614.8214.8224,617
Jul 5, 202414.7615.0414.7814.9914.9917,929
Jul 4, 202414.8014.9214.6114.6614.662,906
Jul 3, 202414.6914.8814.6814.8714.8774,670
Jul 2, 202414.7314.7814.4914.5614.5615,930
Jul 1, 202414.6614.8014.5214.5214.5221,400
Jun 28, 202414.1614.1714.1014.1514.158,853
Jun 27, 202414.0414.2514.0814.1014.1035,336
Jun 26, 202413.9814.1413.9213.8613.8641,099
Jun 25, 202413.9714.0213.9013.9513.9576,846
Jun 24, 202413.7514.0413.8413.9113.914,942
Jun 21, 202413.9113.9013.6713.7113.7127,648
Jun 20, 202413.7613.9513.7513.7413.7436,951
Jun 19, 202413.7213.8213.7013.7213.723,592
Jun 18, 202413.6313.8213.6013.8113.8135,508
Jun 17, 202413.6313.6013.3713.6013.6042,713
Jun 14, 202413.9413.8913.4813.4913.4946,002
Jun 13, 202414.1314.0413.8914.0714.0715,227
Jun 12, 202413.9514.1913.9814.1514.153,696
Jun 11, 202413.9814.0013.8013.9813.98492,523
Jun 10, 202413.9014.0613.8413.8113.812,919
Jun 7, 202413.8513.9913.8113.8413.8417,225
Jun 6, 202413.7613.8213.7113.7713.7710,567
Jun 5, 202413.7513.8813.7313.7613.7611,999
Jun 4, 202414.0214.0013.7313.8113.81563,065
Jun 3, 202414.3814.4314.0014.1214.126,825
May 31, 202414.2314.4014.1714.2214.2234,665
May 30, 2024 0.42 Dividend
May 30, 202414.1414.7614.0614.0914.09275,118
May 29, 202414.7014.8214.6514.7014.282,531
May 28, 202415.0915.0814.7314.8614.442,548
May 24, 202414.9315.0114.8514.8814.4624,909
May 23, 202414.7715.0014.8014.8214.4015,674
May 22, 202414.7314.7414.4814.5114.1036,405
May 21, 202414.4214.7814.3114.6314.2120,740

Related Tickers

E1CL34.SA Ecolab Inc.
362.39
0.00%
 
BL9B.MU Balchem Corp
149.60
0.00%
 
ESNTl.XC
 
ECJ.BE Ecolab Inc
229.80
-0.48%
 
HHBHF
2.5500
0.00%
 
ORGC.ST OrganoClick AB (publ)
2.0900
-1.88%
 
VCTl.XC
 
ECJ.F Ecolab Inc.
230.20
-0.35%
 
SYIEY Symrise AG
29.77
+0.95%
 
EMSHF EMS-CHEMIE HOLDING AG
651.96
0.00%