UK markets open in 3 hours 51 minutes

Clariant AG (CLNZ.XC)

Cboe UK - Cboe UK Real-time price. Currency in CHF
Add to watchlist
13.94-0.03 (-0.21%)
At close: 04:19PM BST
Time period:
11 Jun 2023 - 11 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
10 Jun 202413.8513.9813.8213.9413.9427,560
07 Jun 202413.8514.0213.8013.9713.97101,204
06 Jun 202413.7813.8313.6913.7213.7291,992
05 Jun 202413.7413.8813.7213.7513.75133,596
04 Jun 202414.0014.0313.7113.7213.72194,371
03 Jun 202414.3514.3513.9914.0014.00155,597
31 May 202414.2314.2814.1514.2614.26132,507
30 May 202414.1214.2814.0114.2114.21177,648
30 May 20240.42 Dividend
29 May 202414.6914.8814.6314.6714.25165,248
28 May 202415.0315.0614.6414.6914.26273,510
24 May 202414.9115.0414.8415.0214.59100,282
23 May 202414.7715.0114.7714.9414.51161,549
22 May 202414.7514.7514.4914.6414.22179,606
21 May 202414.4414.7214.3914.7114.29240,386
20 May 202414.4214.4214.4214.4214.01-
17 May 202414.1514.4414.1414.4214.01175,168
16 May 202414.2614.2614.0214.2113.80163,454
15 May 202414.1914.4714.1414.3013.89106,605
14 May 202414.1814.2014.0114.1613.75112,475
13 May 202414.1814.2214.0714.1513.7477,421
10 May 202414.2814.3714.2014.2313.8295,108
09 May 202414.1214.1214.1214.1213.72-
08 May 202414.4214.5114.0914.1213.72153,886
07 May 202414.5014.5014.1114.3513.94217,653
03 May 202413.8813.9713.7113.8313.43192,285
02 May 202414.0014.1113.7013.8013.40251,003
01 May 202413.8613.8613.8613.8613.46-
30 Apr 202413.3614.0613.3613.8613.46322,551
29 Apr 202413.3013.4613.3013.4413.06159,431
26 Apr 202413.1413.3013.1413.2812.90166,153
25 Apr 202413.0513.1912.9412.9812.6179,103
24 Apr 202413.2013.3013.1213.1312.75108,080
23 Apr 202413.3813.3813.1113.1612.78131,889
22 Apr 202413.2413.3113.1713.2812.9062,182
19 Apr 202413.1513.2313.0713.1612.78114,639
18 Apr 202413.3113.3113.2213.2612.8893,147
17 Apr 202413.1813.3413.1213.2912.91206,581
16 Apr 202412.9613.3012.9513.1712.79376,193
15 Apr 202413.0613.2512.9313.1512.77173,359
12 Apr 202413.1913.2513.1113.1712.79242,265
11 Apr 202413.1513.2912.9913.0812.71321,516
10 Apr 202412.8713.0212.6112.8012.43269,291
09 Apr 202413.0013.1112.8512.8712.50323,256
08 Apr 202413.1413.1412.8312.9812.61228,798
05 Apr 202412.6712.7712.5812.6212.2679,662
04 Apr 202412.7212.8712.6412.8312.46188,551
03 Apr 202412.3112.6912.2912.6512.29156,068
02 Apr 202412.2912.4212.2212.3011.95139,117
28 Mar 202412.2312.2612.1112.1711.82110,829
27 Mar 202412.1312.2212.0412.2111.86135,508
26 Mar 202412.2512.2512.0512.0611.71121,209
25 Mar 202412.2912.3712.2212.2411.8997,839
22 Mar 202412.2512.3512.2212.3211.97213,379
21 Mar 202412.0712.3012.0512.3011.95273,733
20 Mar 202411.7912.0211.7411.9111.57216,623
19 Mar 202411.6711.8011.6111.8011.46139,525
18 Mar 202411.7511.7811.6611.7111.3796,858
15 Mar 202411.6511.8111.6511.7111.3797,722
14 Mar 202411.6011.7111.5511.6011.27154,813
13 Mar 202411.5811.7011.5411.6911.36121,100
12 Mar 202411.5911.6911.5311.6411.30168,804
11 Mar 202411.3711.5511.3711.5311.20211,569
08 Mar 202411.3411.4511.2311.3611.03227,070
07 Mar 202410.9011.4410.8711.3711.04390,547
06 Mar 202410.9711.1110.9210.9210.61208,594
05 Mar 202411.1811.1810.8910.9610.65196,578
04 Mar 202411.2411.4111.1711.2410.92186,489
01 Mar 202410.9611.4910.9611.2910.97494,107
29 Feb 202411.0711.2610.8510.9510.64331,425
28 Feb 202411.1911.2311.0611.1610.84202,211
27 Feb 202411.0211.3811.0111.3611.03309,026
26 Feb 202411.1811.2211.0311.0510.73124,341
23 Feb 202411.2311.3211.1711.2310.91112,060
22 Feb 202411.2411.2811.1211.1510.84150,728
21 Feb 202411.1111.1811.0611.0910.7790,965
20 Feb 202411.0411.1811.0311.0710.76141,614
19 Feb 202411.0111.0410.9210.9910.68121,317
16 Feb 202411.1511.1811.0211.0910.77111,783
15 Feb 202410.9911.1910.9911.1010.78204,491
14 Feb 202410.8811.0010.7810.9810.6791,462
13 Feb 202411.0211.0910.8610.9110.60143,404
12 Feb 202410.8311.0110.8310.9810.67148,423
09 Feb 202410.9910.9910.7910.8310.52191,501
08 Feb 202410.9611.0610.9010.9910.68194,532
07 Feb 202411.0611.0710.9510.9710.66108,690
06 Feb 202411.0811.1110.9211.0610.74261,528
05 Feb 202411.0011.1310.9511.0810.76181,110
02 Feb 202411.1311.1710.9610.9710.66210,283
01 Feb 202411.0311.1310.9911.0910.77169,599
31 Jan 202411.1311.2311.0811.1010.78154,913
30 Jan 202411.2611.2811.0711.0710.7686,263
29 Jan 202411.2211.2411.1011.2310.91148,162
26 Jan 202411.1511.3711.1211.3010.98218,780
25 Jan 202411.0311.1610.9611.1010.79161,872
24 Jan 202411.0911.1711.0311.0810.76185,635
23 Jan 202410.9811.1310.9611.0610.74245,781
22 Jan 202410.9810.9810.8110.9410.63200,757
19 Jan 202410.9510.9910.8310.8710.56207,759
18 Jan 202410.9010.9710.8010.8410.53239,092
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...