Singapore markets close in 5 hours 32 minutes
Straits Times Index
3,314.88 +6.98 (+0.21%) Nikkei
38,913.48 +296.38 (+0.77%) Hang Seng
18,935.45 -260.15 (-1.36%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,398.41 -551.39 (-0.79%) CMC Crypto 200
1,511.35 -15.06 (-0.99%)
Clariant AG (CLZNY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:41AM EDT
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 21 May 2024 | 16.50 | 17.33 | 16.50 | 17.33 | 17.33 | 1,400 |
| 20 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 17 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 16 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 600 |
| 15 May 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 200 |
| 14 May 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | - |
| 13 May 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 200 |
| 10 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 09 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 08 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 07 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 200 |
| 06 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1,000 |
| 03 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 02 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| 01 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 600 |
| 30 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 29 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 300 |
| 26 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 25 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 100 |
| 24 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 100 |
| 23 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 22 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 19 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 18 Apr 2024 | 14.75 | 14.75 | 14.34 | 14.34 | 14.34 | 300 |
| 17 Apr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 300 |
| 16 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 300 |
| 15 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1,100 |
| 12 Apr 2024 | 14.34 | 14.55 | 14.34 | 14.55 | 14.55 | 200 |
| 11 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 10 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 700 |
| 09 Apr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 100 |
| 08 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 200 |
| 05 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 2,600 |
| 04 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 1,200 |
| 03 Apr 2024 | 14.50 | 14.50 | 14.37 | 14.37 | 14.37 | 600 |
| 02 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 200 |
| 01 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 28 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 800 |
| 27 Mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 26 Mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | - |
| 25 Mar 2024 | 15.00 | 15.00 | 13.54 | 13.54 | 13.54 | 600 |
| 22 Mar 2024 | 15.06 | 15.06 | 13.52 | 13.52 | 13.52 | 800 |
| 21 Mar 2024 | 13.87 | 13.99 | 13.87 | 13.99 | 13.99 | 3,300 |
| 20 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 600 |
| 19 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 18 Mar 2024 | 13.25 | 13.90 | 13.21 | 13.47 | 13.47 | 1,700 |
| 15 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 14 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
| 13 Mar 2024 | 14.81 | 14.81 | 13.99 | 13.99 | 13.99 | 1,300 |
| 12 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 300 |
| 11 Mar 2024 | 13.08 | 13.32 | 13.08 | 13.32 | 13.32 | 500 |
| 08 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3,200 |
| 07 Mar 2024 | 13.05 | 13.11 | 12.96 | 12.96 | 12.96 | 1,300 |
| 06 Mar 2024 | 12.66 | 12.66 | 12.61 | 12.61 | 12.61 | 1,500 |
| 05 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 700 |
| 04 Mar 2024 | 12.70 | 12.88 | 12.70 | 12.88 | 12.88 | 1,200 |
| 01 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 29 Feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 2,400 |
| 28 Feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 200 |
| 27 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 200 |
| 26 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 800 |
| 23 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | - |
| 22 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 300 |
| 21 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 200 |
| 20 Feb 2024 | 12.61 | 12.62 | 12.61 | 12.62 | 12.62 | 700 |
| 16 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 400 |
| 15 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1,100 |
| 14 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 13 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1,000 |
| 12 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 800 |
| 09 Feb 2024 | 12.39 | 12.62 | 12.39 | 12.62 | 12.62 | 2,500 |
| 08 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 3,500 |
| 07 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 06 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 900 |
| 05 Feb 2024 | 12.80 | 12.98 | 12.79 | 12.98 | 12.98 | 900 |
| 02 Feb 2024 | 12.73 | 12.93 | 12.73 | 12.93 | 12.93 | 800 |
| 01 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 1,200 |
| 31 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
| 30 Jan 2024 | 12.76 | 12.93 | 12.76 | 12.93 | 12.93 | 500 |
| 29 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | 400 |
| 26 Jan 2024 | 13.07 | 13.25 | 13.06 | 13.25 | 13.25 | 400 |
| 25 Jan 2024 | 12.88 | 13.06 | 12.88 | 13.06 | 13.06 | 1,500 |
| 24 Jan 2024 | 12.89 | 12.89 | 12.70 | 12.70 | 12.70 | 500 |
| 23 Jan 2024 | 12.63 | 12.73 | 12.63 | 12.73 | 12.73 | 800 |
| 22 Jan 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 2,700 |
| 19 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 400 |
| 18 Jan 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1,100 |
| 17 Jan 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 200 |
| 16 Jan 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 400 |
| 12 Jan 2024 | 13.45 | 13.45 | 12.95 | 12.95 | 12.95 | 700 |
| 11 Jan 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 400 |
| 10 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 09 Jan 2024 | 13.79 | 13.79 | 13.50 | 13.50 | 13.50 | 600 |
| 08 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 300 |
| 05 Jan 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 400 |
| 04 Jan 2024 | 14.20 | 14.20 | 14.15 | 14.15 | 14.15 | 300 |
| 03 Jan 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 500 |
| 02 Jan 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 29 Dec 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| *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.