Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK CHF

Clariant AG (CLNZ.XC)

Compare
10.62
+0.35
+(3.41%)
At close: March 14 at 4:19:30 PM GMT
Currency in CHF
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202510.3810.7410.3210.6210.62310,242
Mar 13, 202510.0610.2910.0410.2710.27262,146
Mar 12, 202510.2910.2910.0410.1410.14306,237
Mar 11, 202510.2610.4510.1610.1910.19241,760
Mar 10, 202510.3610.4310.1710.2310.23308,388
Mar 7, 202510.6810.7510.3310.3710.37263,626
Mar 6, 202510.5510.9110.5510.8110.81538,014
Mar 5, 20259.9410.509.9310.4410.44390,245
Mar 4, 20259.8510.049.779.779.77347,231
Mar 3, 20259.8810.369.8410.1710.17668,404
Feb 28, 20259.8110.119.2410.0910.091,481,455
Feb 27, 202510.7610.8110.5810.6110.61444,999
Feb 26, 202510.8611.0110.8610.9010.90231,391
Feb 25, 202511.0611.0910.9210.9210.92205,747
Feb 24, 202511.0911.1510.9811.1411.14226,724
Feb 21, 202511.0311.1311.0211.0411.04151,003
Feb 20, 202510.8311.1310.8311.0011.00172,315
Feb 19, 202510.7910.8410.6510.7510.75230,217
Feb 18, 202510.8110.8810.7610.8510.85128,288
Feb 17, 202510.9010.9410.8510.8910.89152,637
Feb 14, 202510.7810.9510.7810.9010.90284,704
Feb 13, 202510.6810.9310.6810.8810.88326,054
Feb 12, 202510.4910.6610.4010.4910.49210,862
Feb 11, 202510.4610.5110.3910.4910.49123,679
Feb 10, 202510.5510.5810.4410.5410.54131,392
Feb 7, 202510.5710.6510.4510.4810.48217,872
Feb 6, 202510.0510.5010.0410.4710.47228,884
Feb 5, 202510.0310.069.9810.0210.0276,393
Feb 4, 20259.9910.069.9110.0510.0592,722
Feb 3, 20259.9610.029.849.959.95242,438
Jan 31, 202510.3910.4210.3010.3110.31160,111
Jan 30, 202510.3810.4810.3410.4410.44162,877
Jan 29, 202510.3210.4010.2310.3810.38135,937
Jan 28, 202510.3110.3810.2410.3010.30159,572
Jan 27, 202510.0610.3410.0510.3010.30185,503
Jan 24, 202510.0710.3210.0510.1610.16259,230
Jan 23, 20259.859.959.819.949.94195,832
Jan 22, 202510.0210.029.879.909.90199,132
Jan 21, 202510.0910.099.949.989.98140,902
Jan 20, 202510.0310.1610.0210.1210.12184,049
Jan 17, 20259.8810.099.8510.0810.08227,684
Jan 16, 202510.0210.029.739.799.79273,449
Jan 15, 20259.9010.049.829.989.98221,929
Jan 14, 20259.9810.029.749.849.84360,994
Jan 13, 20259.9810.069.9110.0510.05216,004
Jan 10, 20259.9910.199.939.979.97187,429
Jan 9, 202510.0310.059.909.949.94151,729
Jan 8, 202510.0610.089.8410.0110.01194,743
Jan 7, 202510.0610.119.9810.0610.06145,687
Jan 6, 20259.9910.149.9010.0710.07212,298
Jan 3, 202510.1110.129.819.899.89287,420
Jan 2, 202510.0510.0510.0510.0510.05-
Dec 31, 202410.0510.0510.0510.0510.05-
Dec 30, 202410.0510.1310.0110.0510.05162,626
Dec 27, 20249.9410.139.9210.0910.09108,205
Dec 24, 20249.969.969.969.969.96-
Dec 23, 20249.829.999.809.969.96122,213
Dec 20, 20249.729.909.679.899.89293,025
Dec 19, 202410.0010.009.859.879.87294,724
Dec 18, 202410.3210.3210.0610.1110.11259,974
Dec 17, 202410.1110.2010.0810.1310.13267,884
Dec 16, 202410.3310.3310.0710.2410.24199,181
Dec 13, 202410.5410.6010.4010.4010.4089,765
Dec 12, 202410.8410.8510.5610.5810.58108,566
Dec 11, 202410.6610.7910.6610.7710.77134,372
Dec 10, 202410.8610.8610.7710.8310.8394,065
Dec 9, 202410.7810.9910.7810.9810.98135,206
Dec 6, 202410.5610.7510.5410.7010.70164,126
Dec 5, 202410.6110.6210.5310.5810.58127,181
Dec 4, 202410.6110.7510.5410.6010.60289,903
Dec 3, 202410.6910.7710.5810.5910.59110,431
Dec 2, 202410.5810.6910.5810.6310.6384,794
Nov 29, 202410.6610.6610.5210.5810.5874,299
Nov 28, 202410.6610.7410.5510.6010.6058,618
Nov 27, 202410.6610.7610.5710.6110.61144,864
Nov 26, 202410.8010.8310.6010.6310.63228,560
Nov 25, 202411.0011.0810.8310.9310.9385,510
Nov 22, 202410.9610.9910.7710.9210.92113,920
Nov 21, 202410.9410.9810.8310.9010.9090,044
Nov 20, 202411.1511.1610.9310.9410.94122,158
Nov 19, 202411.1811.2010.9111.0811.08220,766
Nov 18, 202411.4011.4311.1511.1511.15119,442
Nov 15, 202411.3011.4811.2811.3911.39108,896
Nov 14, 202411.0711.4611.0211.4111.41184,759
Nov 13, 202411.0811.2411.0511.1011.10124,266
Nov 12, 202411.3111.3411.1111.1411.14190,702
Nov 11, 202411.7311.8311.5411.5511.5577,207
Nov 8, 202412.0712.0911.5811.6111.61206,284
Nov 7, 202412.2812.4412.1912.2112.21141,716
Nov 6, 202412.3112.5312.1812.2512.25244,884
Nov 5, 202412.1912.2912.0512.1412.14145,747
Nov 4, 202412.1212.2812.1112.1912.1970,548
Nov 1, 202412.1512.2412.0612.2212.2269,603
Oct 31, 202411.8912.0911.8811.9611.96105,484
Oct 30, 202412.0012.1511.9311.9811.98150,617
Oct 29, 202412.1312.3111.8212.0012.00497,172
Oct 28, 202412.7012.8212.6112.7812.78179,754
Oct 25, 202412.3612.6112.3312.5012.5077,105
Oct 24, 202412.3612.6312.3512.4112.41116,620
Oct 23, 202412.4412.4612.3212.3912.39149,650
Oct 22, 202412.4312.5512.3212.4612.4670,302
Oct 21, 202412.4812.5812.4612.5112.5151,502
Oct 18, 202412.3612.5512.3612.5312.5389,078
Oct 17, 202412.3312.4612.2012.3112.3181,939
Oct 16, 202412.3112.4912.2912.3212.3271,764
Oct 15, 202412.6012.6312.4412.4412.44174,672
Oct 14, 202412.6812.6812.5212.6012.6047,767
Oct 11, 202412.6712.7712.6512.6912.6968,676
Oct 10, 202412.5912.7612.5412.7012.7048,147
Oct 9, 202412.4812.6112.4412.6112.61138,330
Oct 8, 202412.6912.6912.4412.5312.53109,301
Oct 7, 202412.8512.8512.5012.7812.7891,764
Oct 4, 202412.8112.9712.7212.8112.81135,202
Oct 3, 202412.8912.9012.5412.6812.68216,723
Oct 2, 202412.6612.6812.5712.6312.63153,797
Oct 1, 202412.8512.9512.6512.6612.66129,840
Sep 30, 202412.7412.8612.6812.8112.8194,553
Sep 27, 202412.5112.9812.5112.9112.91354,292
Sep 26, 202412.1812.4812.1412.4412.44214,261
Sep 25, 202411.8812.0811.8812.0412.04131,493
Sep 24, 202412.0212.0511.8211.8211.82200,517
Sep 23, 202411.9511.9711.8411.8511.85101,301
Sep 20, 202412.1712.2411.9411.9411.94120,049
Sep 19, 202412.2612.3812.1912.2212.22243,135
Sep 18, 202412.2912.3712.1512.1712.17167,663
Sep 17, 202412.5212.6712.1212.4812.48307,028
Sep 16, 202412.3512.3812.2712.3412.3486,925
Sep 13, 202412.3712.5312.3712.4812.48114,119
Sep 12, 202412.4312.4812.2712.2812.28181,976
Sep 11, 202412.4312.5212.2512.3012.30159,952
Sep 10, 202412.5512.7112.2912.3512.35129,842
Sep 9, 202412.5912.6612.5512.5712.5791,265
Sep 6, 202412.6812.7712.5212.5212.52162,469
Sep 5, 202412.9213.1112.7112.7112.71184,406
Sep 4, 202412.8213.1112.7913.1013.10125,734
Sep 3, 202413.2913.2912.8712.9112.91135,446
Sep 2, 202413.4113.4113.2513.3413.3482,773
Aug 30, 202413.4713.5013.3613.4113.4194,003
Aug 29, 202413.1913.4813.1913.3913.39173,394
Aug 28, 202413.1713.2413.1613.1813.1873,230
Aug 27, 202413.2913.3113.1713.2313.23113,088
Aug 23, 202413.0513.3113.0513.2513.25102,371
Aug 22, 202413.0413.1313.0213.0313.0347,252
Aug 21, 202412.9713.0212.9613.0013.0049,383
Aug 20, 202413.0013.0412.9112.9412.9468,814
Aug 19, 202412.8213.0112.8212.9512.9597,607
Aug 16, 202412.8112.9512.7912.9112.91100,516
Aug 15, 202412.3912.8712.3812.7712.77168,250
Aug 14, 202412.1912.4312.1712.3712.37152,965
Aug 13, 202412.2512.2812.0812.1012.10121,219
Aug 12, 202412.2712.4012.2712.3012.30141,631
Aug 9, 202412.2812.4312.2212.2912.2988,661
Aug 8, 202412.1812.3312.1212.2812.28124,806
Aug 7, 202412.2312.4312.1812.3812.38135,836
Aug 6, 202412.2412.3111.8712.0212.02214,585
Aug 5, 202412.3712.3712.0212.1712.17304,148
Aug 2, 202412.9812.9812.6212.7412.74277,188
Aug 1, 202413.1913.1913.1913.1913.19-
Jul 31, 202413.3313.5113.1113.1913.19312,597
Jul 30, 202414.0114.0113.2213.2513.25535,909
Jul 29, 202414.4414.5714.3114.5514.55141,244
Jul 26, 202414.4414.5114.2714.4114.4183,876
Jul 25, 202414.4214.5114.2114.5114.5196,913
Jul 24, 202414.4814.5714.4214.5414.5473,575
Jul 23, 202414.6814.6814.4914.5314.53113,517
Jul 22, 202414.6214.8414.5814.6814.6882,264
Jul 19, 202414.7614.7614.5014.5514.5590,009
Jul 18, 202414.8914.9014.6014.8514.85179,668
Jul 17, 202414.4014.6214.2814.5914.59117,743
Jul 16, 202414.3414.4614.2614.4014.40105,744
Jul 15, 202414.5714.7814.3914.4314.43106,007
Jul 12, 202414.7114.7114.3514.6114.61128,374
Jul 11, 202414.7114.8014.6314.7414.7474,600
Jul 10, 202414.6814.6814.5814.6214.6250,636
Jul 9, 202414.7914.7914.6014.6314.63193,737
Jul 8, 202414.8714.9314.7614.7814.7874,029
Jul 5, 202414.7815.0514.7214.8914.89140,530
Jul 4, 202414.8414.9114.5914.6914.6992,209
Jul 3, 202414.6714.8914.6714.8314.8382,206
Jul 2, 202414.7514.8014.4814.6414.64182,051
Jul 1, 202414.6814.8114.4814.6314.63209,319
Jun 28, 202414.1714.1914.0714.1114.11142,406
Jun 27, 202414.0614.2614.0614.2214.22106,383
Jun 26, 202413.9914.0313.8514.0314.03157,212
Jun 25, 202413.9914.0213.8713.9413.9461,840
Jun 24, 202413.7614.0613.6814.0314.0389,004
Jun 21, 202413.9413.9413.6613.7613.7679,212
Jun 20, 202413.7613.9413.7013.9113.91105,112
Jun 19, 202413.7113.8513.6613.7513.7562,532
Jun 18, 202413.6513.8313.5913.8113.81173,709
Jun 17, 202413.6013.6113.3713.5913.59279,308
Jun 14, 202413.8913.9013.4813.5413.54161,541
Jun 13, 202414.1014.1013.8713.8813.8899,750
Jun 12, 202413.9614.2113.9514.1614.1684,024
Jun 11, 202413.9613.9813.7813.8413.84130,280
Jun 10, 202413.8513.9813.8213.9413.9427,560
Jun 7, 202413.8514.0213.8013.9713.97101,204
Jun 6, 202413.7813.8313.6913.7213.7291,992
Jun 5, 202413.7413.8813.7213.7513.75133,596
Jun 4, 202414.0014.0313.7113.7213.72194,371
Jun 3, 202414.3514.3513.9914.0014.00155,597
May 31, 202414.2314.2814.1514.2614.26132,507
May 30, 2024 0.42 Dividend
May 30, 202414.1214.2814.0114.2114.21177,648
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 9, 202414.1214.1214.1214.1213.72-
May 8, 202414.4214.5114.0914.1213.72153,886
May 7, 202414.5014.5014.1114.3513.94217,653
May 3, 202413.8813.9713.7113.8313.43192,285
May 2, 202414.0014.1113.7013.8013.40251,003
May 1, 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 9, 202413.0013.1112.8512.8712.50323,256
Apr 8, 202413.1413.1412.8312.9812.61228,798
Apr 5, 202412.6712.7712.5812.6212.2679,662
Apr 4, 202412.7212.8712.6412.8312.46188,551
Apr 3, 202412.3112.6912.2912.6512.29156,068
Apr 2, 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