Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,163.38 -53.48 (-0.08%) CMC Crypto 200
1,405.28 -12.59 (-0.89%)
Clariant AG (CLZNY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 09:39AM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 13 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 12 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 300 |
| 11 Jun 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 10 Jun 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | - |
| 10 Jun 2024 | 0.46 Dividend | |||||
| 07 Jun 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.23 | - |
| 06 Jun 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.23 | - |
| 05 Jun 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.23 | 200 |
| 04 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | - |
| 03 Jun 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | - |
| 31 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | - |
| 30 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | 100 |
| 29 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | 600 |
| 28 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | 200 |
| 24 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | 100 |
| 23 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 16.50 | 500 |
| 22 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 16.82 | - |
| 21 May 2024 | 16.50 | 17.33 | 16.50 | 17.33 | 16.82 | 1,400 |
| 20 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.73 | - |
| 17 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.73 | - |
| 16 May 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 15.73 | 600 |
| 15 May 2024 | 16.09 | 16.09 | 16.09 | 16.09 | 15.62 | 200 |
| 14 May 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.44 | - |
| 13 May 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.44 | 200 |
| 10 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.02 | - |
| 09 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.02 | - |
| 08 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.02 | - |
| 07 May 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.02 | 200 |
| 06 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.56 | 1,000 |
| 03 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.56 | - |
| 02 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.56 | - |
| 01 May 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 14.56 | 600 |
| 30 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.46 | - |
| 29 Apr 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.46 | 300 |
| 26 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.23 | - |
| 25 Apr 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.23 | 100 |
| 24 Apr 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.47 | 100 |
| 23 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 13.92 | - |
| 22 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 13.92 | - |
| 19 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 13.92 | - |
| 18 Apr 2024 | 14.75 | 14.75 | 14.34 | 14.34 | 13.92 | 300 |
| 17 Apr 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.33 | 300 |
| 16 Apr 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.54 | 300 |
| 15 Apr 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.07 | 1,100 |
| 12 Apr 2024 | 14.34 | 14.55 | 14.34 | 14.55 | 14.12 | 200 |
| 11 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.64 | - |
| 10 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 13.64 | 700 |
| 09 Apr 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.10 | 100 |
| 08 Apr 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.50 | 200 |
| 05 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 13.90 | 2,600 |
| 04 Apr 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 13.90 | 1,200 |
| 03 Apr 2024 | 14.50 | 14.50 | 14.37 | 14.37 | 13.95 | 600 |
| 02 Apr 2024 | 13.69 | 13.69 | 13.69 | 13.69 | 13.29 | 200 |
| 01 Apr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.12 | - |
| 28 Mar 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.12 | 800 |
| 27 Mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.14 | - |
| 26 Mar 2024 | 13.54 | 13.54 | 13.54 | 13.54 | 13.14 | - |
| 25 Mar 2024 | 15.00 | 15.00 | 13.54 | 13.54 | 13.14 | 600 |
| 22 Mar 2024 | 15.06 | 15.06 | 13.52 | 13.52 | 13.12 | 800 |
| 21 Mar 2024 | 13.87 | 13.99 | 13.87 | 13.99 | 13.58 | 3,300 |
| 20 Mar 2024 | 13.79 | 13.79 | 13.79 | 13.79 | 13.39 | 600 |
| 19 Mar 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.08 | - |
| 18 Mar 2024 | 13.25 | 13.90 | 13.21 | 13.47 | 13.08 | 1,700 |
| 15 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.58 | - |
| 14 Mar 2024 | 13.99 | 13.99 | 13.99 | 13.99 | 13.58 | - |
| 13 Mar 2024 | 14.81 | 14.81 | 13.99 | 13.99 | 13.58 | 1,300 |
| 12 Mar 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.72 | 300 |
| 11 Mar 2024 | 13.08 | 13.32 | 13.08 | 13.32 | 12.93 | 500 |
| 08 Mar 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.42 | 3,200 |
| 07 Mar 2024 | 13.05 | 13.11 | 12.96 | 12.96 | 12.58 | 1,300 |
| 06 Mar 2024 | 12.66 | 12.66 | 12.61 | 12.61 | 12.24 | 1,500 |
| 05 Mar 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.07 | 700 |
| 04 Mar 2024 | 12.70 | 12.88 | 12.70 | 12.88 | 12.50 | 1,200 |
| 01 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.02 | - |
| 29 Feb 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.02 | 2,400 |
| 28 Feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.51 | 200 |
| 27 Feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.60 | 200 |
| 26 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.23 | 800 |
| 23 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.48 | - |
| 22 Feb 2024 | 12.86 | 12.86 | 12.86 | 12.86 | 12.48 | 300 |
| 21 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.32 | 200 |
| 20 Feb 2024 | 12.61 | 12.62 | 12.61 | 12.62 | 12.25 | 700 |
| 16 Feb 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.20 | 400 |
| 15 Feb 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.30 | 1,100 |
| 14 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 11.97 | - |
| 13 Feb 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 11.97 | 1,000 |
| 12 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.26 | 800 |
| 09 Feb 2024 | 12.39 | 12.62 | 12.39 | 12.62 | 12.25 | 2,500 |
| 08 Feb 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.26 | 3,500 |
| 07 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.58 | - |
| 06 Feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.58 | 900 |
| 05 Feb 2024 | 12.80 | 12.98 | 12.79 | 12.98 | 12.60 | 900 |
| 02 Feb 2024 | 12.73 | 12.93 | 12.73 | 12.93 | 12.55 | 800 |
| 01 Feb 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.55 | 1,200 |
| 31 Jan 2024 | 12.93 | 12.93 | 12.93 | 12.93 | 12.55 | - |
| 30 Jan 2024 | 12.76 | 12.93 | 12.76 | 12.93 | 12.55 | 500 |
| 29 Jan 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 12.74 | 400 |
| 26 Jan 2024 | 13.07 | 13.25 | 13.06 | 13.25 | 12.86 | 400 |
| 25 Jan 2024 | 12.88 | 13.06 | 12.88 | 13.06 | 12.68 | 1,500 |
| *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.