Swiss - Delayed Quote CHF

Clariant AG (CLN.SW)

14.68 -0.05 (-0.34%)
As of 9:31 AM GMT+2. Market Open.
Currency in CHF
Download
Date Open High Low Close
Adj Close
Volume
May 29, 2024 14.73 14.74 14.65 14.68 14.68 52,277
May 28, 2024 15.09 15.09 14.64 14.73 14.73 957,964
May 27, 2024 15.03 15.15 14.97 15.10 15.10 895,284
May 24, 2024 14.95 15.04 14.84 15.01 15.01 567,720
May 23, 2024 14.76 15.01 14.76 15.00 15.00 1,418,486
May 22, 2024 14.73 14.79 14.48 14.76 14.76 1,302,464
May 21, 2024 14.40 14.78 14.39 14.78 14.78 970,149
May 17, 2024 14.13 14.45 14.13 14.42 14.42 944,826
May 16, 2024 14.31 14.31 14.01 14.15 14.15 699,842
May 15, 2024 14.13 14.48 14.13 14.30 14.30 687,753
May 14, 2024 14.19 14.21 13.99 14.12 14.12 552,427
May 13, 2024 14.19 14.23 14.08 14.17 14.17 583,118
May 10, 2024 14.28 14.37 14.20 14.20 14.20 500,919
May 8, 2024 14.42 14.51 14.09 14.21 14.21 1,070,485
May 7, 2024 14.51 14.51 14.10 14.39 14.39 1,353,766
May 6, 2024 13.91 14.02 13.90 13.93 13.93 554,479
May 3, 2024 13.86 13.97 13.71 13.89 13.89 984,547
May 2, 2024 14.10 14.14 13.70 13.81 13.81 975,539
Apr 30, 2024 13.36 14.07 13.36 13.78 13.78 1,610,554
Apr 29, 2024 13.31 13.46 13.28 13.42 13.42 698,183
Apr 26, 2024 13.13 13.30 13.13 13.26 13.26 674,095
Apr 25, 2024 13.07 13.19 12.94 13.02 13.02 648,105
Apr 24, 2024 13.20 13.30 13.09 13.09 13.09 673,954
Apr 23, 2024 13.41 13.41 13.10 13.23 13.23 824,703
Apr 22, 2024 13.20 13.33 13.19 13.33 13.33 580,663
Apr 19, 2024 13.16 13.24 13.07 13.16 13.16 723,844
Apr 18, 2024 13.31 13.33 13.22 13.29 13.29 1,079,465
Apr 17, 2024 13.14 13.34 13.11 13.26 13.26 908,966
Apr 16, 2024 12.96 13.30 12.92 13.19 13.19 1,436,587
Apr 15, 2024 13.06 13.25 12.91 13.14 13.14 930,680
Apr 12, 2024 13.23 13.25 13.10 13.10 13.10 888,846
Apr 11, 2024 13.15 13.29 13.00 13.11 13.11 1,528,908
Apr 10, 2024 12.90 13.02 12.61 12.75 12.75 1,306,098
Apr 9, 2024 13.00 13.10 12.86 12.87 12.87 965,011
Apr 8, 2024 13.15 13.15 12.83 13.00 13.00 1,856,447
Apr 5, 2024 12.59 12.78 12.52 12.64 12.64 892,192
Apr 4, 2024 12.73 12.87 12.63 12.78 12.78 1,173,377
Apr 3, 2024 12.29 12.70 12.29 12.70 12.70 1,150,257
Apr 2, 2024 12.29 12.41 12.22 12.29 12.29 726,012
Mar 28, 2024 12.22 12.26 12.11 12.19 12.19 832,039
Mar 27, 2024 12.11 12.23 12.04 12.20 12.20 1,130,990
Mar 26, 2024 12.24 12.26 12.04 12.04 12.04 771,020
Mar 25, 2024 12.30 12.37 12.22 12.25 12.25 625,706
Mar 22, 2024 12.25 12.34 12.22 12.30 12.30 984,357
Mar 21, 2024 12.07 12.30 12.05 12.30 12.30 1,761,942
Mar 20, 2024 11.77 12.03 11.74 11.91 11.91 1,210,821
Mar 19, 2024 11.68 11.79 11.61 11.76 11.76 885,618
Mar 18, 2024 11.77 11.79 11.66 11.70 11.70 739,698
Mar 15, 2024 11.65 11.81 11.65 11.74 11.74 2,313,284
Mar 14, 2024 11.67 11.72 11.55 11.64 11.64 934,760
Mar 13, 2024 11.69 11.71 11.53 11.69 11.69 1,190,437
Mar 12, 2024 11.60 11.69 11.53 11.62 11.62 1,067,146
Mar 11, 2024 11.35 11.56 11.33 11.56 11.56 1,239,817
Mar 8, 2024 11.34 11.46 11.24 11.37 11.37 1,026,757
Mar 7, 2024 10.90 11.44 10.87 11.31 11.31 2,159,944
Mar 6, 2024 10.97 11.11 10.93 10.93 10.93 1,213,577
Mar 5, 2024 11.19 11.19 10.88 10.95 10.95 1,306,157
Mar 4, 2024 11.24 11.40 11.15 11.26 11.26 1,185,546
Mar 1, 2024 10.97 11.49 10.95 11.28 11.28 2,609,173
Feb 29, 2024 11.06 11.26 10.85 10.94 10.94 2,090,198
Feb 28, 2024 11.19 11.22 11.06 11.10 11.10 1,382,449
Feb 27, 2024 11.02 11.38 11.01 11.27 11.27 1,355,546
Feb 26, 2024 11.17 11.22 11.04 11.05 11.05 828,015
Feb 23, 2024 11.20 11.31 11.17 11.24 11.24 724,188
Feb 22, 2024 11.20 11.28 11.12 11.15 11.15 741,446
Feb 21, 2024 11.12 11.19 11.06 11.11 11.11 727,297
Feb 20, 2024 11.00 11.19 11.00 11.07 11.07 689,847
Feb 19, 2024 11.06 11.06 10.92 11.00 11.00 708,544
Feb 16, 2024 11.16 11.19 11.02 11.07 11.07 578,267
Feb 15, 2024 10.97 11.19 10.97 11.05 11.05 965,158
Feb 14, 2024 10.90 11.00 10.78 10.95 10.95 468,610
Feb 13, 2024 11.01 11.09 10.86 10.90 10.90 739,935
Feb 12, 2024 10.86 11.01 10.82 11.01 11.01 746,190
Feb 9, 2024 10.98 10.99 10.79 10.82 10.82 820,759
Feb 8, 2024 10.94 11.07 10.89 11.00 11.00 872,826
Feb 7, 2024 11.09 11.09 10.95 10.95 10.95 607,735
Feb 6, 2024 11.11 11.11 10.92 11.09 11.09 1,184,748
Feb 5, 2024 11.00 11.12 10.95 11.07 11.07 913,690
Feb 2, 2024 11.13 11.18 10.96 10.96 10.96 860,625
Feb 1, 2024 11.00 11.14 10.99 11.04 11.04 1,157,234
Jan 31, 2024 11.12 11.27 11.07 11.11 11.11 1,017,120
Jan 30, 2024 11.25 11.27 11.06 11.10 11.10 718,746
Jan 29, 2024 11.23 11.24 11.09 11.20 11.20 906,483
Jan 26, 2024 11.12 11.36 11.11 11.28 11.28 838,097
Jan 25, 2024 11.01 11.16 10.93 11.11 11.11 867,089
Jan 24, 2024 11.11 11.17 11.03 11.10 11.10 874,772
Jan 23, 2024 10.99 11.12 10.94 11.03 11.03 1,016,354
Jan 22, 2024 10.99 11.00 10.81 10.90 10.90 757,181
Jan 19, 2024 10.94 10.99 10.84 10.90 10.90 915,573
Jan 18, 2024 10.88 10.97 10.80 10.83 10.83 1,136,995
Jan 17, 2024 10.90 10.99 10.77 10.87 10.87 1,255,088
Jan 16, 2024 11.00 11.15 10.91 11.07 11.07 1,224,092
Jan 15, 2024 11.10 11.22 11.07 11.20 11.20 716,194
Jan 12, 2024 11.32 11.38 11.18 11.18 11.18 1,020,300
Jan 11, 2024 11.54 11.54 11.24 11.29 11.29 1,081,226
Jan 10, 2024 11.50 11.62 11.45 11.50 11.50 1,184,647
Jan 9, 2024 11.96 11.96 11.65 11.65 11.65 1,137,984
Jan 8, 2024 12.01 12.07 11.83 11.95 11.95 653,298
Jan 5, 2024 12.05 12.10 11.85 12.02 12.02 639,305
Jan 4, 2024 12.17 12.26 12.11 12.21 12.21 580,402
Jan 3, 2024 12.56 12.56 12.10 12.17 12.17 1,009,798
Dec 29, 2023 12.40 12.46 12.36 12.42 12.42 242,064
Dec 28, 2023 12.48 12.51 12.35 12.42 12.42 271,199
Dec 27, 2023 12.50 12.59 12.44 12.50 12.50 391,117
Dec 22, 2023 12.44 12.56 12.41 12.52 12.52 525,620
Dec 21, 2023 12.55 12.60 12.42 12.51 12.51 554,477
Dec 20, 2023 12.66 12.76 12.55 12.63 12.63 658,424
Dec 19, 2023 12.61 12.89 12.60 12.67 12.67 650,104
Dec 18, 2023 13.10 13.18 12.61 12.65 12.65 1,445,598
Dec 15, 2023 13.33 13.43 13.19 13.32 13.32 1,355,305
Dec 14, 2023 13.12 13.35 13.12 13.29 13.29 1,010,276
Dec 13, 2023 12.92 13.07 12.90 12.96 12.96 698,520
Dec 12, 2023 12.83 12.95 12.81 12.90 12.90 892,945
Dec 11, 2023 12.71 12.85 12.63 12.83 12.83 485,162
Dec 8, 2023 12.78 12.87 12.54 12.79 12.79 774,900
Dec 7, 2023 12.80 12.82 12.58 12.78 12.78 634,787
Dec 6, 2023 12.60 12.91 12.59 12.83 12.83 1,075,222
Dec 5, 2023 12.73 12.83 12.61 12.83 12.83 496,716
Dec 4, 2023 12.93 12.98 12.68 12.75 12.75 745,365
Dec 1, 2023 13.07 13.10 12.82 13.00 13.00 468,526
Nov 30, 2023 13.01 13.09 12.89 13.07 13.07 1,310,343
Nov 29, 2023 12.99 13.11 12.99 13.07 13.07 590,993
Nov 28, 2023 12.95 13.01 12.89 12.98 12.98 427,292
Nov 27, 2023 13.01 13.17 12.95 13.00 13.00 668,226
Nov 24, 2023 13.02 13.23 13.01 13.23 13.23 321,379
Nov 23, 2023 13.07 13.14 13.03 13.04 13.04 297,431
Nov 22, 2023 13.13 13.16 13.00 13.09 13.09 478,221
Nov 21, 2023 13.37 13.40 13.03 13.10 13.10 601,110
Nov 20, 2023 13.30 13.37 13.22 13.33 13.33 582,218
Nov 17, 2023 13.24 13.51 13.24 13.35 13.35 596,331
Nov 16, 2023 13.50 13.56 13.26 13.32 13.32 564,833
Nov 15, 2023 13.66 13.75 13.60 13.60 13.60 904,689
Nov 14, 2023 13.46 13.71 13.42 13.70 13.70 547,292
Nov 13, 2023 13.33 13.44 13.28 13.44 13.44 515,545
Nov 10, 2023 13.25 13.33 13.21 13.30 13.30 383,008
Nov 9, 2023 13.14 13.51 13.11 13.35 13.35 769,369
Nov 8, 2023 12.96 13.15 12.85 13.13 13.13 711,930
Nov 7, 2023 13.14 13.22 13.02 13.03 13.03 472,487
Nov 6, 2023 13.39 13.40 13.12 13.22 13.22 471,949
Nov 3, 2023 13.38 13.59 13.29 13.36 13.36 1,074,544
Nov 2, 2023 13.06 13.37 13.04 13.30 13.30 1,029,564
Nov 1, 2023 12.97 13.03 12.80 12.92 12.92 918,726
Oct 31, 2023 12.70 13.10 12.70 12.87 12.87 1,576,537
Oct 30, 2023 12.33 12.81 12.30 12.68 12.68 1,494,798
Oct 27, 2023 12.36 12.57 12.27 12.38 12.38 827,671
Oct 26, 2023 12.18 12.35 12.07 12.30 12.30 665,138
Oct 25, 2023 12.43 12.43 12.14 12.34 12.34 610,407
Oct 24, 2023 12.42 12.50 12.31 12.45 12.45 660,556
Oct 23, 2023 12.28 12.43 12.22 12.37 12.37 456,532
Oct 20, 2023 12.28 12.46 12.27 12.40 12.40 778,166
Oct 19, 2023 13.00 13.00 12.31 12.36 12.36 1,714,933
Oct 18, 2023 13.24 13.27 13.06 13.08 13.08 640,001
Oct 17, 2023 13.34 13.41 13.14 13.28 13.28 521,527
Oct 16, 2023 13.39 13.48 13.31 13.38 13.38 344,957
Oct 13, 2023 13.33 13.36 13.21 13.32 13.32 748,550
Oct 12, 2023 13.69 13.70 13.38 13.38 13.38 673,303
Oct 11, 2023 13.31 13.59 13.31 13.59 13.59 436,684
Oct 10, 2023 13.41 13.57 13.32 13.34 13.34 1,069,147
Oct 9, 2023 13.62 13.66 13.35 13.35 13.35 993,345
Oct 6, 2023 13.73 13.81 13.49 13.75 13.75 621,969
Oct 5, 2023 13.98 14.05 13.74 13.74 13.74 795,668
Oct 4, 2023 14.08 14.19 13.97 14.00 14.00 803,182
Oct 3, 2023 14.07 14.20 14.02 14.16 14.16 593,056
Oct 2, 2023 14.50 14.59 14.10 14.19 14.19 702,616
Sep 29, 2023 14.31 14.55 14.27 14.50 14.50 771,835
Sep 28, 2023 14.28 14.28 14.07 14.21 14.21 601,308
Sep 27, 2023 14.44 14.45 14.21 14.28 14.28 495,249
Sep 26, 2023 14.50 14.53 14.35 14.38 14.38 512,171
Sep 25, 2023 14.60 14.64 14.47 14.58 14.58 337,102
Sep 22, 2023 14.60 14.73 14.58 14.63 14.63 384,857
Sep 21, 2023 14.79 14.92 14.64 14.70 14.70 625,418
Sep 20, 2023 15.00 15.10 14.87 14.94 14.94 1,022,468
Sep 19, 2023 14.57 14.68 14.53 14.57 14.57 627,238
Sep 18, 2023 14.62 14.64 14.53 14.57 14.57 545,433
Sep 15, 2023 14.57 14.70 14.54 14.65 14.65 843,992
Sep 14, 2023 14.43 14.49 14.29 14.47 14.47 681,851
Sep 13, 2023 14.47 14.50 14.26 14.38 14.38 540,312
Sep 12, 2023 14.57 14.62 14.31 14.45 14.45 617,044
Sep 11, 2023 14.58 14.61 14.50 14.55 14.55 271,597
Sep 8, 2023 14.55 14.56 14.31 14.50 14.50 643,154
Sep 7, 2023 14.58 14.67 14.42 14.55 14.55 791,840
Sep 6, 2023 14.36 14.71 14.36 14.68 14.68 767,573
Sep 5, 2023 14.78 14.82 14.49 14.49 14.49 774,820
Sep 4, 2023 15.23 15.28 14.80 14.80 14.80 1,252,167
Sep 1, 2023 14.72 15.29 14.72 15.26 15.26 1,547,365
Aug 31, 2023 14.45 14.79 14.42 14.74 14.74 1,605,133
Aug 30, 2023 14.30 14.43 14.21 14.41 14.41 700,587
Aug 29, 2023 14.11 14.28 14.09 14.28 14.28 574,960
Aug 28, 2023 14.08 14.11 13.98 14.02 14.02 294,709
Aug 25, 2023 13.70 14.10 13.70 13.98 13.98 897,779
Aug 24, 2023 13.69 13.80 13.66 13.77 13.77 716,737
Aug 23, 2023 13.78 13.78 13.54 13.60 13.60 422,225
Aug 22, 2023 13.60 13.69 13.53 13.64 13.64 378,595
Aug 21, 2023 13.51 13.61 13.50 13.52 13.52 285,486
Aug 18, 2023 13.61 13.64 13.33 13.53 13.53 621,232
Aug 17, 2023 13.70 13.71 13.58 13.66 13.66 391,390
Aug 16, 2023 13.69 13.78 13.65 13.75 13.75 403,332
Aug 15, 2023 13.91 13.91 13.68 13.71 13.71 384,692
Aug 14, 2023 14.01 14.05 13.85 13.87 13.87 455,477
Aug 11, 2023 14.12 14.20 14.02 14.04 14.04 545,125
Aug 10, 2023 14.08 14.24 14.04 14.18 14.18 561,563
Aug 9, 2023 14.13 14.21 14.07 14.10 14.10 925,100
Aug 8, 2023 14.01 14.09 13.94 14.01 14.01 722,761
Aug 7, 2023 14.05 14.16 14.00 14.07 14.07 467,719
Aug 4, 2023 14.04 14.12 13.95 14.08 14.08 883,175
Aug 3, 2023 14.13 14.18 14.00 14.02 14.02 693,576
Aug 2, 2023 14.00 14.35 14.00 14.22 14.22 1,036,435
Jul 31, 2023 14.21 14.33 14.18 14.23 14.23 763,523
Jul 28, 2023 14.18 14.46 14.10 14.30 14.30 890,679
Jul 27, 2023 14.00 14.21 13.95 14.18 14.18 1,212,513
Jul 26, 2023 13.97 14.02 13.84 13.92 13.92 535,244
Jul 25, 2023 13.82 14.04 13.73 13.99 13.99 735,125
Jul 24, 2023 13.65 13.81 13.65 13.76 13.76 679,485
Jul 21, 2023 13.78 13.82 13.66 13.72 13.72 999,166
Jul 20, 2023 13.65 13.82 13.63 13.77 13.77 923,169
Jul 19, 2023 13.63 13.74 13.60 13.65 13.65 927,368
Jul 18, 2023 13.26 13.61 13.26 13.61 13.61 824,008
Jul 17, 2023 13.35 13.40 13.28 13.28 13.28 632,702
Jul 14, 2023 13.51 13.55 13.32 13.41 13.41 527,471
Jul 13, 2023 13.61 13.70 13.56 13.56 13.56 720,273
Jul 12, 2023 13.29 13.63 13.24 13.63 13.63 825,701
Jul 11, 2023 13.31 13.42 13.15 13.37 13.37 754,691
Jul 10, 2023 13.11 13.37 13.11 13.24 13.24 1,138,181
Jul 7, 2023 12.21 13.25 12.21 13.19 13.19 2,648,785
Jul 6, 2023 12.56 12.74 12.49 12.58 12.58 708,506
Jul 5, 2023 12.76 12.87 12.71 12.81 12.81 962,158
Jul 4, 2023 12.83 12.98 12.80 12.96 12.96 527,513
Jul 3, 2023 12.91 12.94 12.82 12.89 12.89 558,551
Jun 30, 2023 12.77 12.96 12.66 12.92 12.92 1,194,710
Jun 29, 2023 12.52 12.82 12.44 12.72 12.72 1,615,294
Jun 28, 2023 12.55 12.65 12.44 12.61 12.61 1,265,618
Jun 27, 2023 12.59 12.62 12.41 12.47 12.47 721,901
Jun 26, 2023 12.43 12.52 12.35 12.51 12.51 597,333
Jun 23, 2023 12.53 12.57 12.41 12.49 12.49 593,408
Jun 22, 2023 12.35 12.65 12.35 12.57 12.57 780,668
Jun 21, 2023 12.43 12.52 12.33 12.45 12.45 895,215
Jun 20, 2023 12.44 12.78 12.19 12.43 12.43 2,320,215
Jun 19, 2023 12.96 12.96 12.72 12.73 12.73 660,837
Jun 16, 2023 13.02 13.09 12.97 13.02 13.02 1,129,785
Jun 15, 2023 13.10 13.11 12.97 13.04 13.04 807,761
Jun 14, 2023 13.18 13.20 13.09 13.14 13.14 651,634
Jun 13, 2023 13.08 13.14 12.91 13.14 13.14 1,346,679
Jun 12, 2023 12.87 13.06 12.79 13.05 13.05 1,301,265
Jun 9, 2023 12.96 12.96 12.60 12.78 12.78 1,817,986
Jun 8, 2023 12.96 13.05 12.92 12.98 12.98 616,518
Jun 7, 2023 12.94 13.01 12.85 12.95 12.95 601,344
Jun 6, 2023 12.93 13.09 12.92 13.06 13.06 583,290
Jun 5, 2023 13.20 13.29 12.98 12.99 12.99 818,098
Jun 2, 2023 0.42 Dividend
Jun 2, 2023 13.00 13.16 12.93 13.16 13.16 1,493,443
Jun 1, 2023 13.22 13.28 13.10 13.26 12.84 908,482
May 31, 2023 13.25 13.25 13.04 13.13 12.71 2,834,763
May 30, 2023 13.46 13.57 13.33 13.38 12.96 1,122,837

Related Tickers

EMSN.SW EMS-CHEMIE HOLDING AG
749.50
+0.47%
 
GURN.SW Gurit Holding AG
57.20
-1.55%
 
WCH.HA Wacker Chemie AG
103.00
-2.42%
 
EVK.DE Evonik Industries AG
20.20
-0.54%
 
KDSKF DSM-Firmenich AG
108.10
+151.28%
 
ESNT.L Essentra plc
167.00
-0.71%
 
SOL.MI SOL S.p.A.
30.85
-0.96%
 
GIVN.SW Givaudan SA
4,231.00
+0.28%
 
AZE.BR Azelis Group NV
19.30
+0.31%
 
ELK.OL Elkem ASA
21.36
+0.66%