Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Clariant AG (0QJS.L)

LSE - LSE Delayed price. Currency in CHF

Add to watchlist

17.79

+0.13

(+0.73%)

As of 06:00PM BST. Market open.

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in CHFDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	13.20	13.25	13.09	13.09	13.09	331,232
23 Apr 2024	13.38	13.24	13.13	13.23	13.23	484,940
22 Apr 2024	13.22	13.33	12.69	13.30	13.30	244,737
19 Apr 2024	13.15	13.21	13.07	13.16	13.16	410,293
18 Apr 2024	13.31	13.31	13.23	13.29	13.29	130,758
17 Apr 2024	13.13	13.33	13.15	13.26	13.26	170,477
16 Apr 2024	12.96	13.29	12.89	13.19	13.19	422,821
15 Apr 2024	13.06	13.23	12.93	13.11	13.11	576,664
12 Apr 2024	13.21	13.24	12.70	13.16	13.16	582,895
11 Apr 2024	12.80	13.27	12.98	13.09	13.09	393,344
10 Apr 2024	12.92	13.01	12.68	12.79	12.79	438,596
09 Apr 2024	12.97	13.10	12.87	12.87	12.87	144,189
08 Apr 2024	13.15	13.14	12.82	13.00	13.00	235,871
05 Apr 2024	12.55	12.78	12.53	12.72	12.72	131,681
04 Apr 2024	12.72	12.86	12.68	12.78	12.78	68,542
03 Apr 2024	12.30	12.70	12.29	12.70	12.70	340,940
02 Apr 2024	12.27	12.39	12.11	12.30	12.30	226,786
28 Mar 2024	12.22	12.23	11.76	12.19	12.19	349,164
27 Mar 2024	12.11	12.20	12.03	12.20	12.20	1,104,159
26 Mar 2024	12.24	12.33	12.04	12.04	12.04	41,096
25 Mar 2024	12.27	12.38	12.19	12.25	12.25	98,644
22 Mar 2024	12.23	12.34	12.23	12.30	12.30	216,850
21 Mar 2024	12.06	12.30	11.83	12.30	12.30	2,859,589
20 Mar 2024	11.76	12.03	11.74	11.98	11.98	98,873
19 Mar 2024	11.67	11.79	11.62	11.73	11.73	3,585,626
18 Mar 2024	11.76	11.83	11.66	11.69	11.69	79,988
15 Mar 2024	11.65	11.78	11.57	11.73	11.73	173,802
14 Mar 2024	11.68	11.71	11.55	11.65	11.65	49,256
13 Mar 2024	11.63	11.71	11.58	11.69	11.69	175,791
12 Mar 2024	11.59	11.67	11.52	11.61	11.61	1,141,009
11 Mar 2024	11.33	11.56	11.28	11.56	11.56	166,076
08 Mar 2024	11.33	11.43	11.24	11.36	11.36	1,463,270
07 Mar 2024	10.91	11.42	10.83	11.32	11.32	601,604
06 Mar 2024	10.92	11.12	10.93	11.02	11.02	201,324
05 Mar 2024	11.18	11.33	10.88	10.94	10.94	141,632
04 Mar 2024	11.24	11.38	11.16	11.28	11.28	86,907
01 Mar 2024	10.96	11.48	10.97	11.29	11.29	812,282
29 Feb 2024	11.10	11.26	10.87	11.17	11.17	298,263
28 Feb 2024	11.21	11.34	11.06	11.11	11.11	1,538,088
27 Feb 2024	11.02	11.37	11.02	11.27	11.27	3,319,062
26 Feb 2024	11.19	11.17	10.91	11.05	11.05	100,272
23 Feb 2024	11.19	11.29	11.17	11.24	11.24	116,999
22 Feb 2024	11.21	11.23	11.12	11.15	11.15	21,153
21 Feb 2024	11.09	11.19	11.00	11.10	11.10	118,273
20 Feb 2024	11.02	11.16	11.05	11.07	11.07	68,643
19 Feb 2024	11.07	11.04	10.91	11.01	11.01	103,419
16 Feb 2024	11.13	11.23	11.04	11.07	11.07	97,171
15 Feb 2024	10.99	11.16	10.97	11.05	11.05	276,386
14 Feb 2024	10.88	11.00	10.79	10.90	10.90	129,331
13 Feb 2024	11.02	11.07	10.85	11.04	11.04	145,409
12 Feb 2024	10.85	11.01	10.82	11.01	11.01	2,378,561
09 Feb 2024	10.99	11.00	10.54	10.82	10.82	410,846
08 Feb 2024	10.96	11.06	10.91	11.04	11.04	478,827
07 Feb 2024	11.07	11.09	10.95	10.95	10.95	1,823,526
06 Feb 2024	11.10	11.11	10.93	11.00	11.00	150,372
05 Feb 2024	10.99	11.12	10.95	11.07	11.07	245,696
02 Feb 2024	11.13	11.13	10.96	10.96	10.96	162,021
01 Feb 2024	11.02	11.18	11.00	11.04	11.04	1,772,359
31 Jan 2024	11.14	11.24	11.10	11.11	11.11	246,907
30 Jan 2024	11.24	11.30	11.08	11.10	11.10	838,036
29 Jan 2024	11.23	11.28	11.10	11.20	11.20	819,139
26 Jan 2024	11.13	11.37	11.12	11.31	11.31	2,697,521
25 Jan 2024	11.02	11.13	11.01	11.13	11.13	428,480
24 Jan 2024	11.07	11.17	11.07	11.10	11.10	625,358
23 Jan 2024	10.96	11.11	10.97	11.03	11.03	536,183
22 Jan 2024	10.97	11.05	10.81	10.90	10.90	1,504,028
19 Jan 2024	10.96	10.99	10.85	10.90	10.90	536,630
18 Jan 2024	10.89	10.98	10.81	10.83	10.83	428,745
17 Jan 2024	10.86	11.14	10.81	10.87	10.87	2,766,993
16 Jan 2024	10.96	11.17	11.00	11.07	11.07	2,581,597
15 Jan 2024	11.16	11.26	11.01	11.20	11.20	274,314
12 Jan 2024	11.31	11.37	11.18	11.22	11.22	492,178
11 Jan 2024	11.55	11.56	11.20	11.34	11.34	262,017
10 Jan 2024	11.49	11.73	11.45	11.50	11.50	701,968
09 Jan 2024	11.94	11.90	11.65	11.72	11.72	362,595
08 Jan 2024	12.03	12.04	11.83	11.91	11.91	65,281
05 Jan 2024	12.04	12.07	11.91	12.01	12.01	34,944
04 Jan 2024	12.19	12.26	12.14	12.16	12.16	179,838
03 Jan 2024	12.50	12.56	12.13	12.19	12.19	116,743
02 Jan 2024	-	-	-	-	-	-
29 Dec 2023	12.42	12.44	12.37	12.42	12.42	44,558
28 Dec 2023	12.51	12.50	12.35	12.42	12.42	63,581
27 Dec 2023	12.48	12.60	12.42	12.50	12.50	50,210
22 Dec 2023	12.45	12.56	12.43	12.52	12.52	54,883
21 Dec 2023	12.54	12.63	12.44	12.51	12.51	1,049,277
20 Dec 2023	12.69	12.77	12.56	12.63	12.63	125,325
19 Dec 2023	12.60	12.86	12.61	12.67	12.67	1,840,934
18 Dec 2023	13.11	13.40	12.63	12.65	12.65	287,201
15 Dec 2023	13.31	13.42	13.26	13.32	13.32	238,328
14 Dec 2023	13.13	13.34	13.19	13.26	13.26	77,528
13 Dec 2023	12.90	13.07	12.92	12.96	12.96	25,591
12 Dec 2023	12.85	12.94	12.81	12.88	12.88	165,694
11 Dec 2023	12.77	12.87	12.53	12.71	12.71	3,133,012
08 Dec 2023	12.77	12.87	12.50	12.79	12.79	392,299
07 Dec 2023	12.78	12.83	12.60	12.74	12.74	306,581
06 Dec 2023	12.66	12.90	12.52	12.67	12.67	506,696
05 Dec 2023	12.76	12.84	12.64	12.83	12.83	353,441
04 Dec 2023	12.96	13.00	12.68	12.75	12.75	235,677
01 Dec 2023	13.20	13.17	12.83	13.00	13.00	196,046
30 Nov 2023	13.06	13.11	12.92	13.07	13.07	203,955
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,056.09+15.71(+0.20%)

FTSE 25019,572.71-146.66(-0.74%)

AIM752.58-2.11(-0.28%)

GBP/EUR1.1656+0.0011(+0.10%)

GBP/USD1.2490+0.0028(+0.22%)

Bitcoin GBP50,998.08-1,359.32(-2.60%)

Trending tickers

Clariant AG (0QJS.L)

FTSE 100
8,056.09
+15.71(+0.20%)

FTSE 250
19,572.71
-146.66(-0.74%)

AIM
752.58
-2.11(-0.28%)

GBP/EUR
1.1656
+0.0011(+0.10%)

GBP/USD
1.2490
+0.0028(+0.22%)

Bitcoin GBP
50,998.08
-1,359.32(-2.60%)