Berlin - Delayed Quote EUR

Clariant AG (CLRS.BE)

Compare
11.00
-0.10
(-0.90%)
At close: January 22 at 5:20:05 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 202511.3011.3010.5011.0011.00-
Jan 21, 202511.2011.2010.6011.1011.10-
Jan 20, 202511.3011.3010.6011.2011.20-
Jan 17, 202511.0011.4010.7011.3011.30-
Jan 16, 202511.3011.3010.4011.0011.00-
Jan 15, 202510.4011.3010.4011.3011.30-
Jan 14, 202511.3011.3010.5011.0011.00-
Jan 13, 202511.3011.4010.6011.4011.40-
Jan 10, 202510.5011.4010.5011.3011.30-
Jan 9, 202510.5010.7010.5010.5010.50-
Jan 8, 202510.7011.2010.5011.2011.20-
Jan 7, 202511.3011.6010.6011.6011.60-
Jan 6, 202511.7011.7010.7011.4011.40-
Jan 3, 202511.3011.7010.6011.7011.70-
Jan 2, 202510.9011.5010.9011.4011.40-
Dec 30, 202411.4011.4010.7010.7010.70-
Dec 27, 202411.3011.4010.6011.4011.40-
Dec 23, 202411.9011.9010.5011.3011.30-
Dec 20, 202411.2011.2010.4011.2011.20-
Dec 19, 202411.4011.4010.6011.2011.20-
Dec 18, 202411.4011.4010.7011.4011.40-
Dec 17, 202411.4011.4010.7011.4011.40-
Dec 16, 202411.2011.5010.9011.5011.50-
Dec 13, 202412.0012.0011.1011.2011.20-
Dec 12, 202412.1012.1011.4011.8011.80-
Dec 11, 202412.1012.1011.5012.0012.00-
Dec 10, 202411.5012.2011.5012.2012.20-
Dec 9, 202411.5012.1011.5012.1012.10-
Dec 6, 202411.2012.1011.2012.1012.10-
Dec 5, 202412.0012.0011.3011.9011.90-
Dec 4, 202411.5012.1011.3012.0012.00-
Dec 3, 202411.2011.4011.2011.4011.40-
Dec 2, 202411.4012.0011.4012.0012.00-
Nov 29, 202411.4011.9011.3011.9011.90-
Nov 28, 202411.7011.7011.3011.4011.40-
Nov 27, 202412.0012.0011.4012.0012.00-
Nov 26, 202412.2012.2011.5012.2012.20-
Nov 25, 202412.8012.8011.6012.2012.20-
Nov 22, 202412.9012.9011.6012.8012.80-
Nov 21, 202412.9012.9011.7012.8012.80-
Nov 20, 202412.9013.0011.8012.9012.90-
Nov 19, 202412.9012.9011.7012.8012.80-
Nov 18, 202413.1013.1011.9012.8012.80-
Nov 15, 202413.0013.2012.0013.1013.10-
Nov 14, 202412.9013.1011.8013.0013.00-
Nov 13, 202412.8012.8011.8012.8012.80-
Nov 12, 202413.1013.1012.0012.9012.90-
Nov 11, 202413.2013.3012.5013.2013.20-
Nov 8, 202413.3013.3012.4013.2013.20-
Nov 7, 202413.6013.6013.1013.1013.10-
Nov 6, 202414.0014.0013.1013.8013.80-
Nov 5, 202413.7013.7013.0013.6013.60-
Nov 4, 202413.5013.8013.0013.8013.80-
Nov 1, 202413.5013.7012.8013.7013.70-
Oct 31, 202413.4013.6012.7013.5013.50-
Oct 30, 202413.9013.9012.7013.5013.50-
Oct 29, 202413.9013.9012.9013.7013.70-
Oct 28, 202414.1014.1013.5013.9013.90-
Oct 25, 202413.2014.0013.2014.0014.00-
Oct 24, 202413.9014.0013.2014.0014.00-
Oct 23, 202414.0014.0013.2013.9013.90-
Oct 22, 202413.9014.0013.2014.0014.00-
Oct 21, 202413.2013.9013.2013.9013.90-
Oct 18, 202413.4013.4013.2013.2013.20-
Oct 17, 202413.8013.9013.0013.6013.60-
Oct 16, 202413.8013.9013.1013.9013.90-
Oct 15, 202413.9013.9013.4013.8013.80-
Oct 14, 202413.8013.9013.4013.9013.90-
Oct 11, 202413.7013.9013.5013.9013.90-
Oct 10, 202413.7013.8013.4013.8013.80-
Oct 9, 202413.7013.7013.3013.7013.70-
Oct 8, 202413.7013.8013.4013.8013.80-
Oct 7, 202413.9013.9013.5013.9013.90-
Oct 4, 202413.7013.9013.6013.9013.90-
Oct 3, 202413.8013.8013.4013.7013.70-
Oct 2, 202413.7013.7013.4013.7013.70-
Oct 1, 202413.6013.8013.6013.7013.70-
Sep 30, 202413.9013.9013.5013.6013.60-
Sep 27, 202413.3013.9013.3013.9013.90-
Sep 26, 202413.6013.6012.8013.3013.30-
Sep 25, 202413.4013.5012.6013.5013.50-
Sep 24, 202413.5013.5012.5013.5013.50-
Sep 23, 202413.2013.6012.5013.4013.40-
Sep 20, 202413.5013.5012.8013.2013.20-
Sep 19, 202413.6013.6013.0013.5013.50-
Sep 18, 202413.5013.7013.0013.7013.70-
Sep 17, 202413.9013.9013.1013.9013.90-
Sep 16, 202413.8013.9013.1013.9013.90-
Sep 13, 202413.8013.9013.1013.9013.90-
Sep 12, 202413.6013.9013.2013.9013.90-
Sep 11, 202413.6013.8013.4013.6013.60-
Sep 10, 202413.7013.8013.4013.8013.80-
Sep 9, 202413.7013.7013.5013.6013.60-
Sep 6, 202413.9014.1013.5013.6013.60-
Sep 5, 202413.7014.1013.7013.9013.90-
Sep 4, 202413.9014.0013.8013.8013.80-
Sep 3, 202414.2014.2013.9014.0014.00-
Sep 2, 202414.2014.2014.2014.2014.20-
Aug 30, 202414.2014.3014.2014.3014.30-
Aug 29, 202414.0014.4014.0014.1014.10-
Aug 28, 202413.9014.1013.9014.0014.00-
Aug 27, 202414.0014.1013.9013.9013.90-
Aug 26, 202413.9014.1013.8014.0014.00-
Aug 23, 202413.9014.1013.8013.9013.90-
Aug 22, 202413.9014.0013.8014.0014.00-
Aug 21, 202414.0014.0013.6014.0014.00-
Aug 20, 202413.7014.0013.6014.0014.00-
Aug 19, 202413.8013.9013.5013.7013.70-
Aug 16, 202413.5013.9013.4013.9013.90-
Aug 15, 202413.6013.6013.1013.5013.50-
Aug 14, 202413.2013.6012.8013.6013.60-
Aug 13, 202413.6013.6012.8013.2013.20-
Aug 12, 202413.5013.6013.0013.5013.50-
Aug 9, 202413.5013.6013.0013.5013.50-
Aug 8, 202413.9013.9012.9013.6013.60-
Aug 7, 202413.3013.9013.1013.9013.90-
Aug 6, 202413.8013.8012.9013.3013.30-
Aug 5, 202413.8013.8013.1013.6013.60-
Aug 2, 202414.3014.4013.5014.1014.10-
Aug 1, 202414.4014.7014.3014.7014.70-
Jul 31, 202414.5015.4014.3014.3014.30-
Jul 30, 202415.4015.4014.3014.3014.30-
Jul 29, 202414.8015.6014.8015.5015.50-
Jul 26, 202414.8015.4014.8015.3015.30-
Jul 25, 202414.9015.0014.8014.9014.90-
Jul 24, 202415.5015.5015.0015.0015.00-
Jul 23, 202415.0015.5015.0015.5015.50-
Jul 22, 202415.6015.6015.0015.1015.10-
Jul 19, 202416.1016.1015.0015.3015.30-
Jul 18, 202415.0016.2015.0016.0016.00-
Jul 17, 202414.7015.1014.7015.1015.10-
Jul 16, 202414.6014.8014.6014.7014.70-
Jul 15, 202415.7015.7014.7014.7014.70-
Jul 12, 202415.0015.7014.7015.7015.70-
Jul 11, 202415.8015.9015.0015.0015.00-
Jul 10, 202415.1015.8015.0015.8015.80-
Jul 9, 202415.1015.1015.1015.1015.10-
Jul 8, 202416.0016.1015.1015.1015.10-
Jul 5, 202415.2016.1015.2016.0016.00-
Jul 4, 202415.9015.9015.0015.2015.20-
Jul 3, 202415.9016.0015.1015.3015.30-
Jul 2, 202415.3015.8014.8015.8015.80-
Jul 1, 202414.7015.8014.5015.3015.30-
Jun 28, 202414.7014.7014.6014.7014.70-
Jun 27, 202414.7015.5014.7014.7014.70-
Jun 26, 202415.4015.4014.5014.7014.70-
Jun 25, 202415.0015.3014.7015.3015.30-
Jun 24, 202415.1015.3014.3015.0015.00-
Jun 21, 202415.1015.2014.4015.2015.20-
Jun 20, 202415.2015.4014.4015.0015.00-
Jun 19, 202415.2015.2014.6015.1015.10-
Jun 18, 202415.0015.2014.3015.2015.20-
Jun 17, 202414.9014.9014.0014.9014.90-
Jun 14, 202415.3015.3014.4014.9014.90-
Jun 13, 202415.2015.2014.3015.1015.10-
Jun 12, 202415.1015.3014.5015.3015.30-
Jun 11, 202415.0015.1014.4015.1015.10-
Jun 10, 2024 0.47 Dividend
Jun 10, 202415.0015.2014.3015.0015.00-
Jun 7, 202415.0015.2014.3015.1014.63-
Jun 6, 202413.5015.0013.5015.0014.53-
Jun 5, 202414.5015.0014.4014.7014.24-
Jun 4, 202415.4015.4014.0014.4013.95-
Jun 3, 202415.5015.5014.5015.1014.63-
May 31, 202415.1015.2014.5015.2014.73-
May 30, 202415.2015.3014.4015.0014.53-
May 29, 202415.1015.2014.8015.2014.73-
May 28, 202415.6015.6015.1015.1014.63-
May 27, 202416.0016.0015.2015.7015.21-
May 24, 202415.7016.0015.2016.0015.50-
May 23, 202415.5015.9014.9015.7015.21-
May 22, 202415.3015.5014.7015.5015.02-
May 21, 202414.9015.4014.7015.4014.92-
May 20, 202414.8014.9014.7014.7014.24-
May 17, 202414.7014.9014.5014.8014.34-
May 16, 202414.7014.8014.3014.8014.34-
May 15, 202414.6014.7014.4014.7014.24-
May 14, 202414.7014.7014.3014.7014.24-
May 13, 202414.9014.9014.4014.7014.24-
May 10, 202414.6014.9014.6014.9014.44-
May 9, 202414.9014.9014.5014.5014.05-
May 8, 202414.9014.9014.5014.9014.44-
May 7, 202414.9015.1014.4014.9014.44-
May 6, 202414.7014.8014.2014.8014.34-
May 3, 202414.5014.7014.1014.7014.24-
May 2, 202414.0014.5014.0014.5014.05-
Apr 30, 202414.1014.5014.0014.4013.95-
Apr 29, 202414.0014.1013.6013.9013.47-
Apr 26, 202413.7014.1013.5014.0013.56-
Apr 25, 202413.7013.9013.5013.7013.27-
Apr 24, 202414.0014.0013.5014.0013.56-
Apr 23, 202414.2014.2013.6014.0013.56-
Apr 22, 202414.1014.1013.6014.1013.66-
Apr 19, 202414.0014.1013.5014.0013.56-
Apr 18, 202413.7014.2013.6014.1013.66-
Apr 17, 202414.1014.1013.6013.7013.27-
Apr 16, 202413.7014.1013.5014.1013.66-
Apr 15, 202413.7014.1013.4014.1013.66-
Apr 12, 202413.4013.6013.4013.6013.18-
Apr 11, 202413.0013.4013.0013.4012.98-
Apr 10, 202413.2013.2013.0013.2012.79-
Apr 9, 202413.6013.6013.2013.2012.79-
Apr 8, 202413.6013.8013.1013.7013.27-
Apr 5, 202413.0013.6012.9013.6013.18-
Apr 4, 202413.2013.6012.9013.1012.69-
Apr 3, 202412.6013.4012.6013.4012.98-
Apr 2, 202412.9013.0012.6012.6012.21-
Mar 28, 202413.1013.1012.4012.5012.11-
Mar 27, 202412.4013.1012.3013.1012.69-
Mar 26, 202412.6012.6012.3012.4012.01-
Mar 25, 202412.6013.2012.6012.6012.21-
Mar 22, 202412.8013.3012.6012.7012.30-
Mar 21, 202412.6012.7012.4012.7012.30-
Mar 20, 202412.3012.7012.1012.6012.21-
Mar 19, 202412.4012.4012.1012.2011.82-
Mar 18, 202412.2012.4012.1012.4012.01-
Mar 15, 202412.1012.4012.1012.2011.82-
Mar 14, 202412.8012.8012.0012.1011.72-
Mar 13, 202412.1012.8012.0012.7012.30-
Mar 12, 202412.1012.6012.0012.1011.72-
Mar 11, 202411.8012.1011.8012.1011.72-
Mar 8, 202411.8011.9011.8011.8011.43-
Mar 7, 202411.4011.8011.3011.8011.43-
Mar 6, 202411.5011.5011.4011.4011.05-
Mar 5, 202411.7011.7011.5011.5011.14-
Mar 4, 202411.6011.7011.6011.7011.34-
Mar 1, 202411.5011.8011.5011.6011.24-
Feb 29, 202411.8011.8011.5011.6011.24-
Feb 28, 202411.9011.9011.7011.8011.43-
Feb 27, 202411.6011.9011.5011.9011.53-
Feb 26, 202411.8011.8011.6011.6011.24-
Feb 23, 202411.8011.8011.7011.8011.43-
Feb 22, 202411.7011.8011.6011.8011.43-
Feb 21, 202411.6011.7011.6011.7011.34-
Feb 20, 202411.7011.7011.6011.6011.24-
Feb 19, 202411.7011.7011.5011.7011.34-
Feb 16, 202411.7011.7011.6011.7011.34-
Feb 15, 202411.6011.7011.6011.6011.24-
Feb 14, 202411.5011.6011.4011.5011.14-
Feb 13, 202411.7011.7011.6011.6011.24-
Feb 12, 202411.5011.7011.5011.7011.34-
Feb 9, 202411.7011.7011.4011.5011.14-
Feb 8, 202411.8011.8011.7011.8011.43-
Feb 7, 202411.9011.9011.7011.8011.43-
Feb 6, 202411.9011.9011.8011.9011.53-
Feb 5, 202411.8011.9011.7011.9011.53-
Feb 2, 202411.9011.9011.7011.7011.34-
Feb 1, 202412.0012.0011.8011.9011.53-
Jan 31, 202411.9012.0011.9011.9011.53-
Jan 30, 202412.1012.1011.8011.9011.53-
Jan 29, 202412.1012.1011.9012.0011.63-
Jan 26, 202411.9012.1011.8012.0011.63-
Jan 25, 202411.8011.8011.7011.8011.43-
Jan 24, 202411.7011.8011.7011.8011.43-
Jan 23, 202411.5011.7011.5011.7011.34-
Jan 22, 202411.6011.6011.4011.5011.14-

Related Tickers

CSUA.BE Corbion NV
22.88
-1.55%
 
900290.KQ Great Rich Technologies Limited
3,285.00
-1.20%
 
BO4.SG Borregaard ASA
15.92
+1.40%
 
7WO0.F Arcadium Lithium plc
5.50
0.00%
 
SQM-A.SN Sociedad Química y Minera de Chile S.A.
36,827.00
-0.85%
 
7WO.F Arcadium Lithium plc
5.50
+0.92%
 
ALZCF AlzChem Group AG
58.60
+20.85%
 
27V.F Avantium N.V.
1.8260
-0.54%
 
6HG.F Haydale Graphene Industries plc
0.0002
-50.00%
 
SYIEY Symrise AG
25.71
-0.12%