Singapore markets closed
Straits Times Index
3,337.99 +5.19 (+0.16%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,824.06 +1,339.16 (+2.18%) CMC Crypto 200
1,305.54 +3.47 (+0.27%)
Clariant AG (CLN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
As of 11:10AM CEST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 14.69 | 14.81 | 14.48 | 14.62 | 14.62 | 280,576 |
| 28 Jun 2024 | 14.18 | 14.19 | 14.07 | 14.14 | 14.14 | 822,560 |
| 27 Jun 2024 | 14.09 | 14.25 | 14.06 | 14.16 | 14.16 | 775,636 |
| 26 Jun 2024 | 14.00 | 14.14 | 13.85 | 14.14 | 14.14 | 990,993 |
| 25 Jun 2024 | 14.00 | 14.02 | 13.87 | 13.97 | 13.97 | 614,064 |
| 24 Jun 2024 | 13.72 | 14.06 | 13.68 | 14.00 | 14.00 | 526,250 |
| 21 Jun 2024 | 13.92 | 13.94 | 13.65 | 13.76 | 13.76 | 1,039,477 |
| 20 Jun 2024 | 13.76 | 13.95 | 13.69 | 13.95 | 13.95 | 653,738 |
| 19 Jun 2024 | 13.70 | 13.84 | 13.66 | 13.75 | 13.75 | 556,626 |
| 18 Jun 2024 | 13.60 | 13.83 | 13.60 | 13.74 | 13.74 | 1,154,305 |
| 17 Jun 2024 | 13.60 | 13.62 | 13.37 | 13.59 | 13.59 | 1,623,187 |
| 14 Jun 2024 | 13.95 | 13.95 | 13.48 | 13.50 | 13.50 | 990,866 |
| 13 Jun 2024 | 14.13 | 14.13 | 13.87 | 13.95 | 13.95 | 916,178 |
| 12 Jun 2024 | 13.96 | 14.21 | 13.95 | 14.17 | 14.17 | 605,931 |
| 11 Jun 2024 | 14.00 | 14.00 | 13.78 | 13.93 | 13.93 | 750,085 |
| 10 Jun 2024 | 13.84 | 13.98 | 13.81 | 13.95 | 13.95 | 417,717 |
| 07 Jun 2024 | 13.85 | 14.02 | 13.79 | 13.92 | 13.92 | 701,968 |
| 06 Jun 2024 | 13.78 | 13.83 | 13.68 | 13.77 | 13.77 | 816,158 |
| 05 Jun 2024 | 13.73 | 13.88 | 13.72 | 13.73 | 13.73 | 669,987 |
| 04 Jun 2024 | 14.00 | 14.03 | 13.71 | 13.73 | 13.73 | 1,166,362 |
| 03 Jun 2024 | 14.34 | 14.35 | 13.99 | 14.05 | 14.05 | 1,103,814 |
| 31 May 2024 | 14.20 | 14.40 | 14.14 | 14.40 | 14.40 | 2,345,097 |
| 30 May 2024 | 14.29 | 14.29 | 13.90 | 14.22 | 14.22 | 891,905 |
| 30 May 2024 | 0.42 Dividend | |||||
| 29 May 2024 | 14.73 | 14.87 | 14.63 | 14.70 | 14.28 | 679,669 |
| 28 May 2024 | 15.09 | 15.09 | 14.64 | 14.73 | 14.31 | 957,964 |
| 27 May 2024 | 15.03 | 15.15 | 14.97 | 15.10 | 14.67 | 895,284 |
| 24 May 2024 | 14.95 | 15.04 | 14.84 | 15.01 | 14.58 | 567,720 |
| 23 May 2024 | 14.76 | 15.01 | 14.76 | 15.00 | 14.57 | 1,418,486 |
| 22 May 2024 | 14.73 | 14.79 | 14.48 | 14.76 | 14.34 | 1,302,464 |
| 21 May 2024 | 14.40 | 14.78 | 14.39 | 14.78 | 14.36 | 970,149 |
| 17 May 2024 | 14.13 | 14.45 | 14.13 | 14.42 | 14.01 | 944,826 |
| 16 May 2024 | 14.31 | 14.31 | 14.01 | 14.15 | 13.75 | 699,842 |
| 15 May 2024 | 14.13 | 14.48 | 14.13 | 14.30 | 13.89 | 687,753 |
| 14 May 2024 | 14.19 | 14.21 | 13.99 | 14.12 | 13.72 | 552,427 |
| 13 May 2024 | 14.19 | 14.23 | 14.08 | 14.17 | 13.77 | 583,118 |
| 10 May 2024 | 14.28 | 14.37 | 14.20 | 14.20 | 13.79 | 500,919 |
| 08 May 2024 | 14.42 | 14.51 | 14.09 | 14.21 | 13.80 | 1,070,485 |
| 07 May 2024 | 14.51 | 14.51 | 14.10 | 14.39 | 13.98 | 1,353,766 |
| 06 May 2024 | 13.91 | 14.02 | 13.90 | 13.93 | 13.53 | 554,479 |
| 03 May 2024 | 13.86 | 13.97 | 13.71 | 13.89 | 13.49 | 984,547 |
| 02 May 2024 | 14.10 | 14.14 | 13.70 | 13.81 | 13.42 | 975,539 |
| 30 Apr 2024 | 13.36 | 14.07 | 13.36 | 13.78 | 13.39 | 1,610,554 |
| 29 Apr 2024 | 13.31 | 13.46 | 13.28 | 13.42 | 13.04 | 698,183 |
| 26 Apr 2024 | 13.13 | 13.30 | 13.13 | 13.26 | 12.88 | 674,095 |
| 25 Apr 2024 | 13.07 | 13.19 | 12.94 | 13.02 | 12.65 | 648,105 |
| 24 Apr 2024 | 13.20 | 13.30 | 13.09 | 13.09 | 12.72 | 673,954 |
| 23 Apr 2024 | 13.41 | 13.41 | 13.10 | 13.23 | 12.85 | 824,703 |
| 22 Apr 2024 | 13.20 | 13.33 | 13.19 | 13.33 | 12.95 | 580,663 |
| 19 Apr 2024 | 13.16 | 13.24 | 13.07 | 13.16 | 12.78 | 723,844 |
| 18 Apr 2024 | 13.31 | 13.33 | 13.22 | 13.29 | 12.91 | 1,079,465 |
| 17 Apr 2024 | 13.14 | 13.34 | 13.11 | 13.26 | 12.88 | 908,966 |
| 16 Apr 2024 | 12.96 | 13.30 | 12.92 | 13.19 | 12.81 | 1,436,587 |
| 15 Apr 2024 | 13.06 | 13.25 | 12.91 | 13.14 | 12.76 | 930,680 |
| 12 Apr 2024 | 13.23 | 13.25 | 13.10 | 13.10 | 12.73 | 888,846 |
| 11 Apr 2024 | 13.15 | 13.29 | 13.00 | 13.11 | 12.74 | 1,528,908 |
| 10 Apr 2024 | 12.90 | 13.02 | 12.61 | 12.75 | 12.39 | 1,306,098 |
| 09 Apr 2024 | 13.00 | 13.10 | 12.86 | 12.87 | 12.50 | 965,011 |
| 08 Apr 2024 | 13.15 | 13.15 | 12.83 | 13.00 | 12.63 | 1,856,447 |
| 05 Apr 2024 | 12.59 | 12.78 | 12.52 | 12.64 | 12.28 | 892,192 |
| 04 Apr 2024 | 12.73 | 12.87 | 12.63 | 12.78 | 12.41 | 1,173,377 |
| 03 Apr 2024 | 12.29 | 12.70 | 12.29 | 12.70 | 12.34 | 1,150,257 |
| 02 Apr 2024 | 12.29 | 12.41 | 12.22 | 12.29 | 11.94 | 726,012 |
| 28 Mar 2024 | 12.22 | 12.26 | 12.11 | 12.19 | 11.84 | 832,039 |
| 27 Mar 2024 | 12.11 | 12.23 | 12.04 | 12.20 | 11.85 | 1,130,990 |
| 26 Mar 2024 | 12.24 | 12.26 | 12.04 | 12.04 | 11.70 | 771,020 |
| 25 Mar 2024 | 12.30 | 12.37 | 12.22 | 12.25 | 11.90 | 625,706 |
| 22 Mar 2024 | 12.25 | 12.34 | 12.22 | 12.30 | 11.95 | 984,357 |
| 21 Mar 2024 | 12.07 | 12.30 | 12.05 | 12.30 | 11.95 | 1,761,942 |
| 20 Mar 2024 | 11.77 | 12.03 | 11.74 | 11.91 | 11.57 | 1,210,821 |
| 19 Mar 2024 | 11.68 | 11.79 | 11.61 | 11.76 | 11.42 | 885,618 |
| 18 Mar 2024 | 11.77 | 11.79 | 11.66 | 11.70 | 11.37 | 739,698 |
| 15 Mar 2024 | 11.65 | 11.81 | 11.65 | 11.74 | 11.40 | 2,313,284 |
| 14 Mar 2024 | 11.67 | 11.72 | 11.55 | 11.64 | 11.31 | 934,760 |
| 13 Mar 2024 | 11.69 | 11.71 | 11.53 | 11.69 | 11.36 | 1,190,437 |
| 12 Mar 2024 | 11.60 | 11.69 | 11.53 | 11.62 | 11.29 | 1,067,146 |
| 11 Mar 2024 | 11.35 | 11.56 | 11.33 | 11.56 | 11.23 | 1,239,817 |
| 08 Mar 2024 | 11.34 | 11.46 | 11.24 | 11.37 | 11.05 | 1,026,757 |
| 07 Mar 2024 | 10.90 | 11.44 | 10.87 | 11.31 | 10.99 | 2,159,944 |
| 06 Mar 2024 | 10.97 | 11.11 | 10.93 | 10.93 | 10.62 | 1,213,577 |
| 05 Mar 2024 | 11.19 | 11.19 | 10.88 | 10.95 | 10.64 | 1,306,157 |
| 04 Mar 2024 | 11.24 | 11.40 | 11.15 | 11.26 | 10.94 | 1,185,546 |
| 01 Mar 2024 | 10.97 | 11.49 | 10.95 | 11.28 | 10.96 | 2,609,173 |
| 29 Feb 2024 | 11.06 | 11.26 | 10.85 | 10.94 | 10.63 | 2,090,198 |
| 28 Feb 2024 | 11.19 | 11.22 | 11.06 | 11.10 | 10.78 | 1,382,449 |
| 27 Feb 2024 | 11.02 | 11.38 | 11.01 | 11.27 | 10.95 | 1,355,546 |
| 26 Feb 2024 | 11.17 | 11.22 | 11.04 | 11.05 | 10.73 | 828,015 |
| 23 Feb 2024 | 11.20 | 11.31 | 11.17 | 11.24 | 10.92 | 724,188 |
| 22 Feb 2024 | 11.20 | 11.28 | 11.12 | 11.15 | 10.83 | 741,446 |
| 21 Feb 2024 | 11.12 | 11.19 | 11.06 | 11.11 | 10.79 | 727,297 |
| 20 Feb 2024 | 11.00 | 11.19 | 11.00 | 11.07 | 10.75 | 689,847 |
| 19 Feb 2024 | 11.06 | 11.06 | 10.92 | 11.00 | 10.69 | 708,544 |
| 16 Feb 2024 | 11.16 | 11.19 | 11.02 | 11.07 | 10.75 | 578,267 |
| 15 Feb 2024 | 10.97 | 11.19 | 10.97 | 11.05 | 10.73 | 965,158 |
| 14 Feb 2024 | 10.90 | 11.00 | 10.78 | 10.95 | 10.64 | 468,610 |
| 13 Feb 2024 | 11.01 | 11.09 | 10.86 | 10.90 | 10.59 | 739,935 |
| 12 Feb 2024 | 10.86 | 11.01 | 10.82 | 11.01 | 10.70 | 746,190 |
| 09 Feb 2024 | 10.98 | 10.99 | 10.79 | 10.82 | 10.51 | 820,759 |
| 08 Feb 2024 | 10.94 | 11.07 | 10.89 | 11.00 | 10.69 | 872,826 |
| 07 Feb 2024 | 11.09 | 11.09 | 10.95 | 10.95 | 10.64 | 607,735 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.