UK markets closed

Clariant AG (CLN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
13.81+0.03 (+0.22%)
At close: 05:30PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202414.1014.1413.7013.8113.81976,637
30 Apr 202413.3614.0713.3613.7813.781,610,554
29 Apr 202413.3113.4613.2813.4213.42698,183
26 Apr 202413.1313.3013.1313.2613.26674,095
25 Apr 202413.0713.1912.9413.0213.02648,105
24 Apr 202413.2013.3013.0913.0913.09673,954
23 Apr 202413.4113.4113.1013.2313.23824,703
22 Apr 202413.2013.3313.1913.3313.33580,663
19 Apr 202413.1613.2413.0713.1613.16723,844
18 Apr 202413.3113.3313.2213.2913.291,079,465
17 Apr 202413.1413.3413.1113.2613.26908,966
16 Apr 202412.9613.3012.9213.1913.191,436,587
15 Apr 202413.0613.2512.9113.1413.14930,680
12 Apr 202413.2313.2513.1013.1013.10888,846
11 Apr 202413.1513.2913.0013.1113.111,528,908
10 Apr 202412.9013.0212.6112.7512.751,306,098
09 Apr 202413.0013.1012.8612.8712.87965,011
08 Apr 202413.1513.1512.8313.0013.001,856,447
05 Apr 202412.5912.7812.5212.6412.64892,192
04 Apr 202412.7312.8712.6312.7812.781,173,377
03 Apr 202412.2912.7012.2912.7012.701,150,257
02 Apr 202412.2912.4112.2212.2912.29726,012
28 Mar 202412.2212.2612.1112.1912.19832,039
27 Mar 202412.1112.2312.0412.2012.201,130,990
26 Mar 202412.2412.2612.0412.0412.04771,020
25 Mar 202412.3012.3712.2212.2512.25625,706
22 Mar 202412.2512.3412.2212.3012.30984,357
21 Mar 202412.0712.3012.0512.3012.301,761,942
20 Mar 202411.7712.0311.7411.9111.911,210,821
19 Mar 202411.6811.7911.6111.7611.76885,618
18 Mar 202411.7711.7911.6611.7011.70739,698
15 Mar 202411.6511.8111.6511.7411.742,313,284
14 Mar 202411.6711.7211.5511.6411.64934,760
13 Mar 202411.6911.7111.5311.6911.691,190,437
12 Mar 202411.6011.6911.5311.6211.621,067,146
11 Mar 202411.3511.5611.3311.5611.561,239,817
08 Mar 202411.3411.4611.2411.3711.371,026,757
07 Mar 202410.9011.4410.8711.3111.312,159,944
06 Mar 202410.9711.1110.9310.9310.931,213,577
05 Mar 202411.1911.1910.8810.9510.951,306,157
04 Mar 202411.2411.4011.1511.2611.261,185,546
01 Mar 202410.9711.4910.9511.2811.282,609,173
29 Feb 202411.0611.2610.8510.9410.942,090,198
28 Feb 202411.1911.2211.0611.1011.101,382,449
27 Feb 202411.0211.3811.0111.2711.271,355,546
26 Feb 202411.1711.2211.0411.0511.05828,015
23 Feb 202411.2011.3111.1711.2411.24724,188
22 Feb 202411.2011.2811.1211.1511.15741,446
21 Feb 202411.1211.1911.0611.1111.11727,297
20 Feb 202411.0011.1911.0011.0711.07689,847
19 Feb 202411.0611.0610.9211.0011.00708,544
16 Feb 202411.1611.1911.0211.0711.07578,267
15 Feb 202410.9711.1910.9711.0511.05965,158
14 Feb 202410.9011.0010.7810.9510.95468,610
13 Feb 202411.0111.0910.8610.9010.90739,935
12 Feb 202410.8611.0110.8211.0111.01746,190
09 Feb 202410.9810.9910.7910.8210.82820,759
08 Feb 202410.9411.0710.8911.0011.00872,826
07 Feb 202411.0911.0910.9510.9510.95607,735
06 Feb 202411.1111.1110.9211.0911.091,184,748
05 Feb 202411.0011.1210.9511.0711.07913,690
02 Feb 202411.1311.1810.9610.9610.96860,625
01 Feb 202411.0011.1410.9911.0411.041,157,234
31 Jan 202411.1211.2711.0711.1111.111,017,120
30 Jan 202411.2511.2711.0611.1011.10718,746
29 Jan 202411.2311.2411.0911.2011.20906,483
26 Jan 202411.1211.3611.1111.2811.28838,097
25 Jan 202411.0111.1610.9311.1111.11867,089
24 Jan 202411.1111.1711.0311.1011.10874,772
23 Jan 202410.9911.1210.9411.0311.031,016,354
22 Jan 202410.9911.0010.8110.9010.90757,181
19 Jan 202410.9410.9910.8410.9010.90915,573
18 Jan 202410.8810.9710.8010.8310.831,136,995
17 Jan 202410.9010.9910.7710.8710.871,255,088
16 Jan 202411.0011.1510.9111.0711.071,224,092
15 Jan 202411.1011.2211.0711.2011.20716,194
12 Jan 202411.3211.3811.1811.1811.181,020,300
11 Jan 202411.5411.5411.2411.2911.291,081,226
10 Jan 202411.5011.6211.4511.5011.501,184,647
09 Jan 202411.9611.9611.6511.6511.651,137,984
08 Jan 202412.0112.0711.8311.9511.95653,298
05 Jan 202412.0512.1011.8512.0212.02639,305
04 Jan 202412.1712.2612.1112.2112.21580,402
03 Jan 202412.5612.5612.1012.1712.171,009,798
29 Dec 202312.4012.4612.3612.4212.42242,064
28 Dec 202312.4812.5112.3512.4212.42271,199
27 Dec 202312.5012.5912.4412.5012.50391,117
22 Dec 202312.4412.5612.4112.5212.52525,620
21 Dec 202312.5512.6012.4212.5112.51554,477
20 Dec 202312.6612.7612.5512.6312.63658,424
19 Dec 202312.6112.8912.6012.6712.67650,104
18 Dec 202313.1013.1812.6112.6512.651,445,598
15 Dec 202313.3313.4313.1913.3213.321,355,305
14 Dec 202313.1213.3513.1213.2913.291,010,276
13 Dec 202312.9213.0712.9012.9612.96698,520
12 Dec 202312.8312.9512.8112.9012.90892,945
11 Dec 202312.7112.8512.6312.8312.83485,162
08 Dec 202312.7812.8712.5412.7912.79774,900
07 Dec 202312.8012.8212.5812.7812.78634,787
06 Dec 202312.6012.9112.5912.8312.831,075,222
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...