Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Swiss - Delayed Quote CHF

Clariant AG (CLN.SW)

Compare
8.32
-0.51
(-5.77%)
At close: April 4 at 5:30:34 PM GMT+2
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20258.638.748.158.328.322,016,848
Apr 3, 20258.949.158.808.848.841,426,654
Apr 2, 20259.279.419.139.249.241,307,071
Apr 1, 20259.599.599.389.439.431,176,585
Mar 31, 20259.709.709.409.529.521,611,412
Mar 28, 20259.809.949.759.819.81732,060
Mar 27, 20259.909.999.819.879.871,718,543
Mar 26, 202510.1810.189.9710.0310.031,402,117
Mar 25, 202510.1010.2310.0910.1410.14931,383
Mar 24, 202510.4810.4910.1910.2310.23778,535
Mar 21, 202510.4310.4710.2710.3010.303,514,020
Mar 20, 202510.6710.7310.4310.4710.47861,772
Mar 19, 202510.7810.8910.6810.7110.71721,251
Mar 18, 202510.8210.9610.8210.8610.86923,750
Mar 17, 202510.7010.8910.6410.7510.75690,221
Mar 14, 202510.3810.7410.3210.6410.641,276,504
Mar 13, 202510.0810.3010.0410.2810.281,203,570
Mar 12, 202510.2510.2810.0310.1410.141,231,657
Mar 11, 202510.2510.4610.1610.1810.181,130,835
Mar 10, 202510.3510.4510.1610.2810.281,054,446
Mar 7, 202510.6810.7610.3010.3010.301,729,375
Mar 6, 202510.5810.9010.5510.8310.831,882,393
Mar 5, 20259.9410.519.9210.4510.452,124,004
Mar 4, 20259.8810.039.769.769.762,085,610
Mar 3, 20259.9010.369.8410.1410.142,305,994
Feb 28, 20259.8510.129.249.999.9916,840,087
Feb 27, 202510.7710.8110.5710.5710.572,012,850
Feb 26, 202510.8411.0110.8410.9010.90949,990
Feb 25, 202511.0911.0910.8410.8410.841,229,502
Feb 24, 202511.1111.1810.9811.1811.181,397,050
Feb 21, 202511.0311.1310.9911.0311.03750,819
Feb 20, 202510.8311.1310.8210.9910.991,254,023
Feb 19, 202510.7810.8510.6510.7210.72923,906
Feb 18, 202510.8410.8910.7610.8910.89819,398
Feb 17, 202510.9010.9410.8410.8410.84683,405
Feb 14, 202510.7810.9510.7810.9110.911,156,722
Feb 13, 202510.6810.9210.6810.8210.821,690,715
Feb 12, 202510.4910.6710.4110.5310.53848,146
Feb 11, 202510.4910.5110.4010.4610.46692,280
Feb 10, 202510.5610.5910.4310.5210.52618,430
Feb 7, 202510.5810.6510.4610.4710.471,002,092
Feb 6, 202510.0510.5010.0410.4710.471,263,130
Feb 5, 202510.0610.079.9810.0110.01639,140
Feb 4, 202510.0010.089.9110.0810.08743,278
Feb 3, 20259.9810.029.849.989.982,308,284
Jan 31, 202510.4210.4210.2810.2810.28757,340
Jan 30, 202510.2910.4810.2910.4410.44939,344
Jan 29, 202510.3410.4010.2310.3510.35652,154
Jan 28, 202510.3110.3810.2410.3210.32836,793
Jan 27, 202510.1110.3410.0710.3210.32943,578
Jan 24, 202510.0710.3110.0410.1910.191,247,196
Jan 23, 20259.859.979.809.979.97641,485
Jan 22, 202510.0210.029.879.889.881,101,705
Jan 21, 202510.1110.129.9410.0110.01963,315
Jan 20, 202510.0210.1710.0210.1710.171,125,199
Jan 17, 20259.8910.099.8410.0810.081,342,921
Jan 16, 202510.0110.029.739.849.841,252,873
Jan 15, 20259.9110.069.829.979.971,153,961
Jan 14, 20259.9810.029.749.889.881,433,650
Jan 13, 202510.0010.069.9110.0610.06896,231
Jan 10, 20259.9910.199.929.999.991,060,272
Jan 9, 202510.0510.069.909.959.95761,419
Jan 8, 202510.0610.089.8410.0410.04957,587
Jan 7, 202510.0910.129.9810.0910.09742,284
Jan 6, 20259.9910.139.9010.1010.10976,589
Jan 3, 202510.1110.149.819.919.911,709,714
Dec 30, 202410.0510.1310.0110.0910.09686,069
Dec 27, 20249.9510.139.9210.1010.10765,477
Dec 23, 20249.849.999.809.949.94785,153
Dec 20, 20249.749.909.669.879.872,541,858
Dec 19, 202410.0010.009.859.879.871,356,327
Dec 18, 202410.3810.3810.0510.1010.101,023,702
Dec 17, 202410.1010.2010.0310.1810.181,290,254
Dec 16, 202410.3210.3410.0710.2310.231,542,832
Dec 13, 202410.5310.6010.4010.4110.41961,322
Dec 12, 202410.8210.8610.5510.5610.56840,813
Dec 11, 202410.7010.8010.6410.8010.80700,151
Dec 10, 202410.8310.8810.7810.8510.85796,362
Dec 9, 202410.7511.0210.7511.0211.02925,701
Dec 6, 202410.5810.7510.5410.7010.70920,820
Dec 5, 202410.6010.6310.5310.5810.58583,913
Dec 4, 202410.6210.7510.5410.6010.601,320,024
Dec 3, 202410.6910.7810.5810.6410.64789,773
Dec 2, 202410.5910.7010.5810.6310.63887,988
Nov 29, 202410.6210.6810.5310.6110.61550,103
Nov 28, 202410.6510.7310.5410.5910.59452,213
Nov 27, 202410.6510.7610.5810.6110.61945,562
Nov 26, 202410.8010.8310.6010.6410.641,084,633
Nov 25, 202410.9711.1010.8310.8710.872,091,223
Nov 22, 202410.9611.0010.7610.9210.92647,527
Nov 21, 202410.9110.9810.8310.8610.86571,880
Nov 20, 202411.1311.1510.9310.9510.95648,692
Nov 19, 202411.1711.2010.9111.0811.08715,411
Nov 18, 202411.4311.4411.1511.1511.151,092,426
Nov 15, 202411.3011.4811.2911.3511.35718,554
Nov 14, 202411.0611.4611.0011.3811.381,599,491
Nov 13, 202411.1011.2511.0511.1311.13706,565
Nov 12, 202411.3411.3411.1111.1311.131,299,106
Nov 11, 202411.7111.8311.5111.5111.511,063,565
Nov 8, 202412.0912.0911.5811.6211.621,003,294
Nov 7, 202412.2812.4512.1212.1212.12754,014
Nov 6, 202412.3112.5412.1812.2312.23753,646
Nov 5, 202412.1712.3012.0412.1612.16646,322
Nov 4, 202412.1012.2812.1012.1312.13621,341
Nov 1, 202412.0012.2412.0012.1312.13690,051
Oct 31, 202411.9012.1011.8911.9911.99772,337
Oct 30, 202411.9912.1511.9312.0012.001,012,365
Oct 29, 202412.0812.3111.8012.1112.112,423,685
Oct 28, 202412.6912.8212.6012.7612.761,129,914
Oct 25, 202412.3212.6012.3212.5512.55739,028
Oct 24, 202412.2812.6312.2812.3712.37710,410
Oct 23, 202412.4512.4812.3212.3212.32618,468
Oct 22, 202412.4312.5612.3312.4612.46620,657
Oct 21, 202412.4612.5712.4612.4812.48499,642
Oct 18, 202412.3112.5612.3112.4812.48745,618
Oct 17, 202412.3312.4712.1912.3512.35538,356
Oct 16, 202412.3112.4812.2612.3812.38586,571
Oct 15, 202412.6212.6212.4412.4512.45775,720
Oct 14, 202412.6812.6812.5312.5812.58460,576
Oct 11, 202412.6512.8012.6412.6412.64403,426
Oct 10, 202412.6412.7612.5512.7012.70376,929
Oct 9, 202412.4812.6112.4412.6012.60527,870
Oct 8, 202412.6612.6612.4412.5612.56699,564
Oct 7, 202412.8612.8612.6812.7712.77464,712
Oct 4, 202412.8312.9812.7212.8612.86685,120
Oct 3, 202412.8812.9012.5412.7312.73922,640
Oct 2, 202412.6512.6812.5712.6612.66625,811
Oct 1, 202412.8312.9612.6512.6512.65836,334
Sep 30, 202412.7212.8512.6912.8012.80946,925
Sep 27, 202412.5012.9812.4912.8512.852,455,152
Sep 26, 202412.1712.4812.1512.4712.471,399,525
Sep 25, 202411.8712.0911.8712.0212.021,064,715
Sep 24, 202411.9812.0511.8211.8411.84637,357
Sep 23, 202411.9811.9811.8311.8311.83733,735
Sep 20, 202412.2012.2511.9411.9711.971,384,399
Sep 19, 202412.2712.3912.1912.2512.25692,549
Sep 18, 202412.4112.4112.1512.2012.20909,346
Sep 17, 202412.5212.6712.1312.5012.501,326,894
Sep 16, 202412.3812.3812.2812.3712.37401,266
Sep 13, 202412.3512.5312.3512.4212.42841,561
Sep 12, 202412.3912.4612.2712.3312.331,032,895
Sep 11, 202412.4312.5112.2512.2912.29913,933
Sep 10, 202412.5812.7212.3012.3912.39860,865
Sep 9, 202412.5912.6612.5512.6012.60497,153
Sep 6, 202412.7012.7712.5112.5112.51777,740
Sep 5, 202412.9213.1112.7012.7512.75970,970
Sep 4, 202412.7913.1212.7813.0913.09740,078
Sep 3, 202413.2813.2912.8812.9712.97895,985
Sep 2, 202413.4013.4113.2513.3313.33614,370
Aug 30, 202413.4313.5013.3413.3413.34902,160
Aug 29, 202413.1813.4713.1813.4013.401,318,905
Aug 28, 202413.1513.2513.1513.1513.15618,605
Aug 27, 202413.2713.3313.1613.1713.17783,440
Aug 26, 202413.2013.3113.1813.2713.27503,788
Aug 23, 202413.0113.3113.0113.2613.26666,123
Aug 22, 202413.0313.1613.0113.0313.03499,787
Aug 21, 202412.9313.0212.9313.0213.02466,595
Aug 20, 202413.0013.0412.9212.9312.93469,123
Aug 19, 202412.8413.0112.8212.9612.96672,820
Aug 16, 202412.8112.9612.7912.8712.871,082,720
Aug 15, 202412.3912.8712.3912.7312.731,070,396
Aug 14, 202412.1912.4412.1512.3712.37885,840
Aug 13, 202412.2712.3112.0712.1512.15730,636
Aug 12, 202412.2712.4112.2512.2512.25809,805
Aug 9, 202412.3412.4512.2012.2012.20551,536
Aug 8, 202412.1912.3312.1212.3012.30695,007
Aug 7, 202412.2212.4312.1912.2612.261,005,477
Aug 6, 202412.3012.3311.8712.0312.031,309,754
Aug 5, 202412.4212.4212.0312.0812.082,150,109
Aug 2, 202413.0013.0012.6212.7512.751,679,636
Jul 31, 202413.3313.4313.0713.0713.071,741,505
Jul 30, 202414.0114.0213.2213.3613.363,031,315
Jul 29, 202414.4414.5514.3114.5214.52823,766
Jul 26, 202414.4314.5114.2814.4014.40498,988
Jul 25, 202414.4214.5114.2214.4514.45607,094
Jul 24, 202414.4914.5814.4214.5814.58332,930
Jul 23, 202414.6714.7214.4914.5414.54552,275
Jul 22, 202414.6214.8414.5914.6914.69455,010
Jul 19, 202414.7714.7714.5014.5614.56638,540
Jul 18, 202414.9214.9214.6014.8614.86670,144
Jul 17, 202414.4114.6214.2714.6214.62637,368
Jul 16, 202414.3514.4614.2614.3914.39644,380
Jul 15, 202414.5614.7714.3514.3514.351,217,089
Jul 12, 202414.7114.7314.3614.6014.60438,988
Jul 11, 202414.7114.8014.6314.7214.72377,567
Jul 10, 202414.7114.7114.5714.6214.62345,918
Jul 9, 202414.8014.8314.6014.6314.63826,039
Jul 8, 202414.8914.9314.7514.7814.78496,232
Jul 5, 202414.7415.0414.7214.8614.861,048,227
Jul 4, 202414.8014.9314.5914.7214.72472,472
Jul 3, 202414.7114.8814.6814.8014.80661,471
Jul 2, 202414.7514.8014.4814.6014.60660,031
Jul 1, 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 7, 202413.8514.0213.7913.9213.92701,968
Jun 6, 202413.7813.8313.6813.7713.77816,158
Jun 5, 202413.7313.8813.7213.7313.73669,987
Jun 4, 202414.0014.0313.7113.7313.731,166,362
Jun 3, 202414.3414.3513.9914.0514.051,103,814
May 31, 202414.2014.4014.1414.4014.402,345,097
May 30, 2024 0.42 Dividend
May 30, 202414.2914.2913.9014.2214.22891,905
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 8, 202414.4214.5114.0914.2113.801,070,485
May 7, 202414.5114.5114.1014.3913.981,353,766
May 6, 202413.9114.0213.9013.9313.53554,479
May 3, 202413.8613.9713.7113.8913.49984,547
May 2, 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 9, 202413.0013.1012.8612.8712.50965,011
Apr 8, 202413.1513.1512.8313.0012.631,856,447
Apr 5, 202412.5912.7812.5212.6412.28892,192
Apr 4, 202412.7312.8712.6312.7812.411,173,377

Related Tickers

EMSN.SW EMS-CHEMIE HOLDING AG
570.50
-0.26%
 
SIKA.SW Sika AG
196.00
-3.73%
 
GIVN.SW Givaudan SA
3,830.00
-0.78%
 
EVK.DE Evonik Industries AG
18.40
-4.81%
 
WCH.DE Wacker Chemie AG
62.12
-5.74%
 
LXS.DE LANXESS Aktiengesellschaft
23.03
-8.61%
 
AZE.BR Azelis Group NV
15.16
-4.41%
 
EVKA.MU Evonik Industries AG
10.10
-1.94%
 
ZX6.SG DSM Firmenich AG
89.80
-0.31%
 
CSUA.F Corbion N.V.
18.86
0.00%