Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Clariant AG (CLRS.F)

9.60
-0.20
(-2.04%)
As of 8:07:42 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20259.609.609.609.609.60150
Apr 28, 20259.009.809.009.809.80-
Apr 25, 20259.109.109.109.109.10-
Apr 24, 202510.0010.0010.0010.0010.00150
Apr 23, 20259.0010.009.0010.0010.00180
Apr 22, 20259.809.809.809.809.80-
Apr 17, 20258.008.008.008.008.00-
Apr 16, 20258.409.258.409.259.25111
Apr 15, 20258.009.308.009.309.3047
Apr 14, 20257.507.507.507.507.50-
Apr 11, 20257.507.507.507.507.50-
Apr 10, 20258.008.008.008.008.00-
Apr 9, 20257.007.007.007.007.00-
Apr 8, 20257.207.207.207.207.20-
Apr 7, 20258.209.058.209.059.056
Apr 4, 202510.0010.0010.0010.0010.00-
Apr 3, 202510.3010.3010.3010.3010.30-
Apr 2, 202510.7010.7010.7010.7010.70-
Apr 1, 202510.6010.6010.6010.6010.60-
Mar 31, 202511.7011.7011.7011.7011.70-
Mar 28, 202511.7011.7011.7011.7011.70-
Mar 27, 202511.2011.2011.2011.2011.20-
Mar 26, 202511.7011.7011.7011.7011.70-
Mar 25, 202511.7011.7011.7011.7011.70-
Mar 24, 202511.7011.7011.7011.7011.70-
Mar 21, 202511.7011.7011.7011.7011.70-
Mar 20, 202511.5011.5011.5011.5011.50-
Mar 19, 202511.3011.3011.3011.3011.30-
Mar 18, 202511.3011.3011.3011.3011.30-
Mar 17, 202511.3011.3011.3011.3011.30-
Mar 14, 202511.4011.4011.4011.4011.40-
Mar 13, 202510.1010.1010.1010.1010.10-
Mar 12, 202510.1010.1010.1010.1010.10-
Mar 11, 202510.5010.5010.5010.5010.50-
Mar 10, 202510.6010.6010.6010.6010.60-
Mar 7, 202510.8010.8010.8010.8010.80-
Mar 6, 202510.1010.1010.1010.1010.10-
Mar 5, 202510.4010.4010.4010.4010.40-
Mar 4, 202510.1010.1010.1010.1010.10-
Mar 3, 20259.9511.009.9511.0011.00290
Feb 28, 202512.1012.1011.7011.7011.70300
Feb 27, 202511.7011.7011.7011.7011.70-
Feb 26, 202511.8011.8011.8011.8011.80-
Feb 25, 202511.9011.9011.9011.9011.90-
Feb 24, 202511.0011.0011.0011.0011.00-
Feb 21, 202511.0011.0011.0011.0011.00-
Feb 20, 202511.3011.3011.3011.3011.30-
Feb 19, 202511.2011.2011.2011.2011.2075
Feb 18, 202511.2011.2011.2011.2011.20-
Feb 17, 202511.2011.2011.2011.2011.20-
Feb 14, 202511.2011.2011.2011.2011.20-
Feb 13, 202511.1011.1011.1011.1011.10-
Feb 12, 202511.1011.1011.1011.1011.10-
Feb 11, 202511.3011.3011.3011.3011.30-
Feb 10, 202511.5011.5011.5011.5011.50-
Feb 7, 202511.0011.0011.0011.0011.00-
Feb 6, 202510.1010.1010.1010.1010.10-
Feb 5, 202510.2010.2010.2010.2010.20-
Feb 4, 202510.0010.0010.0010.0010.00-
Feb 3, 202511.1011.1011.1011.1011.10-
Jan 31, 202511.1011.1011.1011.1011.10-
Jan 30, 202510.9010.9010.9010.9010.90-
Jan 29, 202511.1011.1011.1011.1011.10-
Jan 28, 202510.7010.7010.7010.7010.70-
Jan 27, 202510.5010.5010.5010.5010.50-
Jan 24, 202510.3010.3010.3010.3010.30-
Jan 23, 202510.2010.2010.2010.2010.20-
Jan 22, 202510.7010.7010.7010.7010.70-
Jan 21, 202510.7010.7010.7010.7010.70-
Jan 20, 202510.7010.7010.7010.7010.70-
Jan 17, 202510.5010.5010.5010.5010.50-
Jan 16, 202510.7010.7010.7010.7010.70-
Jan 15, 20259.909.909.909.909.90-
Jan 14, 202510.8010.8010.8010.8010.80-
Jan 13, 202510.7010.7010.7010.7010.70-
Jan 10, 202510.0010.0010.0010.0010.00-
Jan 9, 202510.0010.0010.0010.0010.00-
Jan 8, 202510.1010.1010.1010.1010.10-
Jan 7, 202510.7010.7010.7010.7010.70-
Jan 6, 202511.1011.1011.1011.1011.10-
Jan 3, 202510.7010.7010.7010.7010.70-
Jan 2, 202510.4010.4010.4010.4010.40-
Dec 30, 202410.8010.8010.8010.8010.80-
Dec 27, 202410.7010.7010.7010.7010.70-
Dec 23, 202411.3011.3011.3011.3011.30-
Dec 20, 202410.7010.7010.7010.7010.70-
Dec 19, 202410.9010.9010.9010.9010.90-
Dec 18, 202410.8010.8010.8010.8010.80-
Dec 17, 202410.8010.8010.8010.8010.80-
Dec 16, 202410.6010.6010.6010.6010.60-
Dec 13, 202411.4011.4011.4011.4011.40-
Dec 12, 202411.5011.5011.5011.5011.50-
Dec 11, 202411.5011.5011.5011.5011.50-
Dec 10, 202410.9010.9010.9010.9010.90-
Dec 9, 202410.9010.9010.9010.9010.90-
Dec 6, 202410.7010.7010.7010.7010.70-
Dec 5, 202411.4011.4011.4011.4011.40-
Dec 4, 202410.9010.9010.9010.9010.90-
Dec 3, 202410.6010.6010.6010.6010.60-
Dec 2, 202410.8010.8010.8010.8010.80-
Nov 29, 202410.9010.9010.9010.9010.90-
Nov 28, 202410.9010.9010.9010.9010.90-
Nov 27, 202411.1011.1011.1011.1011.10-
Nov 26, 202411.1011.1011.1011.1011.10-
Nov 25, 202411.1011.1011.1011.1011.10-
Nov 22, 202411.3011.3011.3011.3011.30-
Nov 21, 202411.2011.2011.2011.2011.20-
Nov 20, 202411.3011.3011.3011.3011.30-
Nov 19, 202412.1012.1012.1012.1012.10-
Nov 18, 202412.4012.4012.4012.4012.40-
Nov 15, 202411.4011.4011.4011.4011.40-
Nov 14, 202411.3011.3011.3011.3011.30-
Nov 13, 202410.9010.9010.9010.9010.90-
Nov 12, 202412.5012.5012.5012.5012.50-
Nov 11, 202412.5012.5012.5012.5012.50-
Nov 8, 202412.6012.6012.6012.6012.60-
Nov 7, 202413.2013.2013.2013.2013.20-
Nov 6, 202413.2013.2013.2013.2013.20-
Nov 5, 202412.8012.8012.8012.8012.80-
Nov 4, 202412.8012.8012.8012.8012.80-
Nov 1, 202413.1013.1013.1013.1013.10-
Oct 31, 202413.1013.1013.1013.1013.10-
Oct 30, 202413.2013.2013.2013.2013.20-
Oct 29, 202413.2013.2013.2013.2013.20-
Oct 28, 202412.6012.6012.6012.6012.60-
Oct 25, 202412.6012.6012.6012.6012.60-
Oct 24, 202412.7012.7012.7012.7012.70-
Oct 23, 202412.6012.6012.6012.6012.60-
Oct 22, 202412.6012.6012.6012.6012.60-
Oct 21, 202412.6012.6012.6012.6012.60-
Oct 18, 202412.7012.7012.7012.7012.70-
Oct 17, 202413.2013.2013.2013.2013.20-
Oct 16, 202413.1013.1013.1013.1013.10-
Oct 15, 202413.1013.1013.1013.1013.10-
Oct 14, 202413.1013.1013.1013.1013.10-
Oct 11, 202413.0013.0013.0013.0013.00-
Oct 10, 202413.1013.1013.1013.1013.10-
Oct 9, 202413.0013.0013.0013.0013.00-
Oct 8, 202413.2013.2013.2013.2013.20-
Oct 7, 202413.2013.2013.2013.2013.20-
Oct 4, 202413.1013.1013.1013.1013.10-
Oct 3, 202413.1013.1013.1013.1013.10-
Oct 2, 202413.5013.5013.5013.5013.50-
Oct 1, 202413.4013.4013.4013.4013.40-
Sep 30, 202413.0013.0013.0013.0013.00-
Sep 27, 202413.0013.0013.0013.0013.00-
Sep 26, 202411.9011.9011.9011.9011.90-
Sep 25, 202411.9011.9011.9011.9011.90-
Sep 24, 202411.9011.9011.9011.9011.90-
Sep 23, 202412.8012.8012.8012.8012.80-
Sep 20, 202412.8012.8012.8012.8012.80-
Sep 19, 202412.2012.2012.2012.2012.20-
Sep 18, 202412.2012.2012.2012.2012.20-
Sep 17, 202412.8012.8012.8012.8012.80-
Sep 16, 202412.8012.8012.8012.8012.80-
Sep 13, 202412.8012.8012.8012.8012.80-
Sep 12, 202412.9012.9012.9012.9012.90-
Sep 11, 202413.1013.1013.1013.1013.10-
Sep 10, 202413.1013.1013.1013.1013.10-
Sep 9, 202413.3013.3013.3013.3013.30-
Sep 6, 202413.2013.2013.2013.2013.20-
Sep 5, 202413.2013.2013.2013.2013.20-
Sep 4, 202413.5013.5013.5013.5013.50-
Sep 3, 202413.5013.5013.5013.5013.50-
Sep 2, 202413.5013.5013.5013.5013.50-
Aug 30, 202413.5013.5013.5013.5013.50-
Aug 29, 202413.3013.3013.3013.3013.30-
Aug 28, 202413.2013.2013.2013.2013.20-
Aug 27, 202413.3013.3013.3013.3013.30-
Aug 26, 202412.8012.8012.8012.8012.80-
Aug 23, 202412.8012.8012.8012.8012.80-
Aug 22, 202412.9012.9012.9012.9012.90-
Aug 21, 202413.0013.0013.0013.0013.00-
Aug 20, 202413.1013.1013.1013.1013.10-
Aug 19, 202412.7012.7012.7012.7012.70-
Aug 16, 202412.8012.8012.8012.8012.80-
Aug 15, 202413.1013.1013.1013.1013.10-
Aug 14, 202413.1013.1013.1013.1013.10-
Aug 13, 202413.1013.1013.1013.1013.10-
Aug 12, 202413.2013.2013.2013.2013.20-
Aug 9, 202413.2013.2013.2013.2013.20-
Aug 8, 202413.2013.2013.2013.2013.20-
Aug 7, 202412.6012.6012.6012.6012.60-
Aug 6, 202413.5013.5013.5013.5013.50-
Aug 5, 202413.5013.5013.5013.5013.50-
Aug 2, 202413.7013.7013.7013.7013.70-
Aug 1, 202413.6013.6013.6013.6013.60-
Jul 31, 202414.7014.7014.7014.7014.70-
Jul 30, 202414.7014.7014.7014.7014.70-
Jul 29, 202414.2014.2014.2014.2014.20-
Jul 26, 202414.2014.2014.2014.2014.20-
Jul 25, 202414.2014.2014.2014.2014.20-
Jul 24, 202414.5014.5014.5014.5014.50-
Jul 23, 202414.4014.4014.4014.4014.40-
Jul 22, 202415.2015.2015.2015.2015.20-
Jul 19, 202415.2015.2015.2015.2015.20-
Jul 18, 202414.3014.3014.3014.3014.30-
Jul 17, 202414.0014.0014.0014.0014.00-
Jul 16, 202414.9014.9014.9014.9014.90-
Jul 15, 202414.9014.9014.9014.9014.90-
Jul 12, 202414.9015.3014.9015.3015.30-
Jul 11, 202415.0015.0015.0015.0015.00-
Jul 10, 202414.5014.5014.5014.5014.50-
Jul 9, 202414.5014.5014.5014.5014.50-
Jul 8, 202414.5014.5014.5014.5014.50-
Jul 5, 202414.5014.5014.5014.5014.50-
Jul 4, 202414.5014.5014.5014.5014.50-
Jul 3, 202414.6014.6014.6014.6014.60-
Jul 2, 202413.6013.6013.6013.6013.60-
Jul 1, 202413.9013.9013.9013.9013.90-
Jun 28, 202413.8013.8013.8013.8013.80-
Jun 27, 202413.8013.8013.8013.8013.80-
Jun 26, 202414.5014.5014.5014.5014.50-
Jun 25, 202414.5014.5014.5014.5014.50-
Jun 24, 202415.3015.3014.2014.2014.20360
Jun 21, 202413.9013.9013.9013.9013.90-
Jun 20, 202414.7014.7014.7014.7014.70-
Jun 19, 202414.6014.6014.6014.6014.60-
Jun 18, 202414.6014.6014.6014.6014.60-
Jun 17, 202415.1015.1014.6014.6014.60240
Jun 14, 202415.0015.0015.0015.0015.00-
Jun 13, 202414.9014.9014.7014.7014.70200
Jun 12, 202413.9013.9013.9013.9013.90-
Jun 11, 202413.8013.8013.8013.8013.80-
Jun 10, 2024 0.41182297 Dividend
Jun 10, 202413.8013.8013.8013.8013.80-
Jun 7, 202413.7013.7013.7013.7013.23-
Jun 6, 202413.7013.7013.7013.7013.23-
Jun 5, 202414.8014.8014.8014.8014.29-
Jun 4, 202414.8014.8014.8014.8014.29-
Jun 3, 202414.9014.9014.9014.9014.39-
May 31, 202414.9014.9014.9014.9014.39-
May 30, 202415.0015.0015.0015.0014.49-
May 29, 202414.9014.9014.9014.9014.39-
May 28, 202414.8014.8014.8014.8014.29-
May 27, 202414.9014.9014.9014.9014.39-
May 24, 202414.9014.9014.9014.9014.39-
May 23, 202415.2015.2015.2015.2014.68-
May 22, 202415.2015.2015.2015.2014.68-
May 21, 202414.2014.2014.2014.2013.71-
May 20, 202414.1014.1014.1014.1013.62-
May 17, 202414.2014.2014.2014.2013.71-
May 16, 202414.0014.0014.0014.0013.52-
May 15, 202413.9013.9013.9013.9013.42-
May 14, 202414.0014.0014.0014.0013.52-
May 13, 202414.5014.5014.5014.5014.00-
May 10, 202414.5014.5014.5014.5014.00-
May 9, 202414.6014.6014.6014.6014.10-
May 8, 202414.6014.6014.6014.6014.10-
May 7, 202413.2013.2013.2013.2012.75-
May 6, 202413.2013.2013.2013.2012.75-
May 3, 202413.3013.3013.3013.3012.84-
May 2, 202413.3013.3013.3013.3012.84-
Apr 30, 202413.2013.2013.2013.2012.75-
Apr 29, 202413.0013.0013.0013.0012.55-

Related Tickers

ACT.F AlzChem Group AG
104.60
+3.56%
 
ECVT Ecovyst Inc.
5.81
+0.52%
 
1COV.DE Covestro AG
59.00
-0.17%
 
ESI Element Solutions Inc
20.28
+1.20%
 
AKZA.AS Akzo Nobel N.V.
55.20
+1.32%
 
EMN Eastman Chemical Company
76.00
+0.38%
 
ALB Albemarle Corporation
59.30
+1.28%