CLN.VX - Clariant AG

Swiss - Swiss Delayed Price. Currency in CHF
DateOpenHighLowClose*Adj Close**Volume
Apr 05, 201921.1221.3921.1221.3521.351,053,496
Jun 12, 201824.9925.1024.7324.8024.801,011,877
Jun 11, 201824.7925.0024.7124.9524.95871,908
Jun 08, 201824.5124.7824.2624.7024.701,075,660
Jun 07, 201824.4825.1624.4524.6424.641,845,656
Jun 06, 201824.2524.6124.1824.3524.35871,016
Jun 05, 201824.2124.5124.1324.2724.27950,186
Jun 04, 201824.1724.4024.1424.2724.27834,519
Jun 01, 201823.8624.2223.8624.0924.091,162,241
May 31, 201823.8924.0223.6023.7823.783,456,836
May 30, 201823.8023.8323.6323.7123.71970,149
May 29, 201824.0324.0323.6623.7323.731,358,020
May 28, 201824.1524.3524.0924.1324.13654,050
May 25, 201824.0424.2123.9124.0124.01828,826
May 24, 201824.0724.1923.8823.9723.971,121,607
May 23, 201824.5224.5523.8524.0724.071,263,047
May 22, 201824.5024.6924.4324.6024.60953,327
May 18, 201824.4424.6524.3124.5024.50962,715
May 17, 201824.2924.5524.2424.4924.491,168,441
May 16, 201823.9724.2623.9724.2424.24857,145
May 15, 201824.2724.3123.8024.0924.091,903,497
May 14, 201824.3224.4724.0624.4724.471,323,038
May 11, 201824.0924.3724.0524.2924.291,411,773
May 09, 201823.8124.0423.7424.0424.041,286,215
May 08, 201823.6823.8023.5523.7723.771,331,164
May 07, 201823.0723.7623.0523.7223.722,415,462
May 04, 201823.0523.1322.8822.9722.971,069,035
May 03, 201823.0823.3022.9523.0023.001,126,371
May 02, 201823.0623.1722.9823.1023.102,046,372
Apr 30, 201823.4523.4622.9823.0123.011,926,307
Apr 27, 201823.5023.5923.3823.4523.451,210,776
Apr 26, 201823.3523.6323.2423.4623.462,646,818
Apr 25, 201824.1224.2723.0923.2323.234,995,230
Apr 24, 201824.8325.1424.6925.0825.081,719,579
Apr 23, 201824.6924.8124.5924.8124.81871,925
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.