Clariant AG CLN
SIX · Switzerland · Process Industries
CHF 10.45-0.25 (-2.34%)
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CHF · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 10.70 | +0.09% | CHF 10.72 | CHF 10.79 | CHF 10.65 | 660.03K |
| 2026-09-29 | CHF 10.69 | -1.11% | CHF 10.80 | CHF 10.83 | CHF 10.63 | 510.68K |
| 2026-09-28 | CHF 10.81 | +1.31% | CHF 10.69 | CHF 10.81 | CHF 10.56 | 627.43K |
| 2026-09-25 | CHF 10.67 | -1.02% | CHF 10.77 | CHF 10.78 | CHF 10.43 | 601.14K |
| 2026-09-24 | CHF 10.78 | +0.75% | CHF 10.66 | CHF 10.78 | CHF 10.61 | 908.06K |
| 2026-09-23 | CHF 10.70 | +0.09% | CHF 10.76 | CHF 10.79 | CHF 10.59 | 757.76K |
| 2026-09-22 | CHF 10.69 | +1.14% | CHF 10.57 | CHF 10.69 | CHF 10.44 | 584.66K |
| 2026-09-21 | CHF 10.57 | +0.86% | CHF 10.50 | CHF 10.72 | CHF 10.39 | 474.80K |
| 2026-09-18 | CHF 10.48 | -0.66% | CHF 10.47 | CHF 10.50 | CHF 10.32 | 3.62M |
| 2026-09-17 | CHF 10.55 | +1.15% | CHF 10.41 | CHF 10.58 | CHF 10.32 | 730.35K |
| 2026-09-16 | CHF 10.43 | +0.87% | CHF 10.44 | CHF 10.48 | CHF 10.32 | 658.33K |
| 2026-09-15 | CHF 10.34 | 0.00% | CHF 10.30 | CHF 10.34 | CHF 10.14 | 781.92K |
| 2026-09-14 | CHF 10.34 | +0.29% | CHF 10.25 | CHF 10.43 | CHF 10.22 | 416.00K |
| 2026-09-11 | CHF 10.31 | -1.90% | CHF 10.47 | CHF 10.55 | CHF 10.27 | 538.96K |
| 2026-09-10 | CHF 10.51 | +0.96% | CHF 10.39 | CHF 10.54 | CHF 10.30 | 976.02K |
| 2026-09-09 | CHF 10.41 | -1.61% | CHF 10.54 | CHF 10.69 | CHF 10.37 | 532.39K |
| 2026-09-08 | CHF 10.58 | +0.86% | CHF 10.44 | CHF 10.62 | CHF 10.44 | 531.37K |
| 2026-09-07 | CHF 10.49 | -0.94% | CHF 10.54 | CHF 10.54 | CHF 10.44 | 302.41K |
| 2026-09-04 | CHF 10.59 | -0.47% | CHF 10.60 | CHF 10.60 | CHF 10.48 | 395.02K |
| 2026-09-03 | CHF 10.64 | -1.39% | CHF 10.80 | CHF 10.83 | CHF 10.53 | 592.41K |
| 2026-09-02 | CHF 10.79 | +1.60% | CHF 10.57 | CHF 10.79 | CHF 10.57 | 583.39K |
| 2026-09-01 | CHF 10.62 | -2.21% | CHF 10.84 | CHF 10.99 | CHF 10.48 | 1.54M |
| 2026-08-31 | CHF 10.86 | +0.56% | CHF 10.80 | CHF 10.99 | CHF 10.75 | 869.67K |
| 2026-08-28 | CHF 10.80 | +2.47% | CHF 10.61 | CHF 10.88 | CHF 10.61 | 477.11K |
| 2026-08-27 | CHF 10.54 | -0.57% | CHF 10.53 | CHF 10.58 | CHF 10.42 | 590.93K |
| 2026-08-26 | CHF 10.60 | +0.86% | CHF 10.48 | CHF 10.65 | CHF 10.47 | 580.68K |
| 2026-08-25 | CHF 10.51 | -0.47% | CHF 10.51 | CHF 10.59 | CHF 10.35 | 622.72K |
| 2026-08-24 | CHF 10.56 | -0.75% | CHF 10.56 | CHF 10.63 | CHF 10.45 | 626.13K |
| 2026-08-21 | CHF 10.64 | -0.75% | CHF 10.73 | CHF 10.80 | CHF 10.62 | 597.13K |
| 2026-08-20 | CHF 10.72 | -1.47% | CHF 10.81 | CHF 10.83 | CHF 10.48 | 739.13K |
| 2026-08-19 | CHF 10.88 | +0.46% | CHF 10.73 | CHF 10.90 | CHF 10.70 | 654.42K |
| 2026-08-18 | CHF 10.83 | +1.21% | CHF 10.69 | CHF 10.83 | CHF 10.58 | 906.34K |
| 2026-08-17 | CHF 10.70 | -2.37% | CHF 10.85 | CHF 10.90 | CHF 10.70 | 664.95K |
| 2026-08-14 | CHF 10.96 | +2.53% | CHF 10.85 | CHF 11.04 | CHF 10.77 | 1.62M |
| 2026-08-13 | CHF 10.69 | +2.49% | CHF 10.43 | CHF 10.69 | CHF 10.33 | 1.77M |
| 2026-08-12 | CHF 10.43 | +3.88% | CHF 10.35 | CHF 10.56 | CHF 10.22 | 1.46M |
| 2026-08-11 | CHF 10.04 | +0.80% | CHF 9.90 | CHF 10.12 | CHF 9.90 | 638.82K |
| 2026-08-10 | CHF 9.96 | -1.39% | CHF 10.10 | CHF 10.15 | CHF 9.88 | 950.74K |
| 2026-08-07 | CHF 10.10 | +1.00% | CHF 10.00 | CHF 10.10 | CHF 9.93 | 1.10M |
| 2026-08-06 | CHF 10.00 | +3.63% | CHF 9.81 | CHF 10.02 | CHF 9.70 | 1.23M |
| 2026-08-05 | CHF 9.65 | +0.21% | CHF 9.65 | CHF 9.80 | CHF 9.53 | 932.28K |
| 2026-08-04 | CHF 9.63 | -1.63% | CHF 9.70 | CHF 9.87 | CHF 9.54 | 1.12M |
| 2026-08-03 | CHF 9.79 | +6.99% | CHF 9.39 | CHF 9.85 | CHF 9.39 | 2.49M |
| 2026-07-31 | CHF 9.15 | +2.75% | CHF 8.92 | CHF 9.27 | CHF 8.79 | 2.24M |
| 2026-07-30 | CHF 8.90 | +16.10% | CHF 8.28 | CHF 9.21 | CHF 8.28 | 5.67M |
| 2026-07-29 | CHF 7.67 | +1.79% | CHF 7.60 | CHF 7.77 | CHF 7.60 | 715.83K |
| 2026-07-28 | CHF 7.53 | +1.62% | CHF 7.34 | CHF 7.57 | CHF 7.34 | 1.26M |
| 2026-07-27 | CHF 7.41 | -0.13% | CHF 7.50 | CHF 7.50 | CHF 7.36 | 723.44K |
| 2026-07-24 | CHF 7.43 | +2.13% | CHF 7.24 | CHF 7.43 | CHF 7.24 | 573.11K |
| 2026-07-23 | CHF 7.27 | -0.07% | CHF 7.23 | CHF 7.34 | CHF 7.20 | 533.74K |
| 2026-07-22 | CHF 7.28 | 0.00% | CHF 7.25 | CHF 7.47 | CHF 7.24 | 827.65K |
| 2026-07-21 | CHF 7.28 | +0.97% | CHF 7.18 | CHF 7.32 | CHF 7.11 | 796.87K |
| 2026-07-20 | CHF 7.20 | -6.43% | CHF 7.55 | CHF 7.56 | CHF 7.09 | 2.40M |
| 2026-07-17 | CHF 7.70 | -0.58% | CHF 7.70 | CHF 7.76 | CHF 7.66 | 709.31K |
| 2026-07-16 | CHF 7.74 | -1.02% | CHF 7.82 | CHF 7.82 | CHF 7.71 | 686.16K |
| 2026-07-15 | CHF 7.82 | -1.20% | CHF 7.94 | CHF 7.94 | CHF 7.72 | 598.26K |
| 2026-07-14 | CHF 7.92 | +2.26% | CHF 7.78 | CHF 8.05 | CHF 7.78 | 1.20M |
| 2026-07-13 | CHF 7.74 | +3.82% | CHF 7.50 | CHF 7.80 | CHF 7.50 | 1.02M |
| 2026-07-10 | CHF 7.46 | +1.50% | CHF 7.36 | CHF 7.53 | CHF 7.36 | 953.28K |
| 2026-07-09 | CHF 7.35 | +1.52% | CHF 7.34 | CHF 7.46 | CHF 7.32 | 627.87K |
| 2026-07-08 | CHF 7.24 | -1.43% | CHF 7.29 | CHF 7.33 | CHF 7.22 | 558.03K |
| 2026-07-07 | CHF 7.34 | +0.07% | CHF 7.35 | CHF 7.45 | CHF 7.34 | 586.15K |
| 2026-07-06 | CHF 7.34 | +0.75% | CHF 7.35 | CHF 7.41 | CHF 7.30 | 752.64K |
| 2026-07-03 | CHF 7.28 | +1.46% | CHF 7.21 | CHF 7.32 | CHF 7.16 | 633.53K |
| 2026-07-02 | CHF 7.18 | +1.20% | CHF 7.07 | CHF 7.24 | CHF 7.05 | 702.68K |
| 2026-07-01 | CHF 7.09 | +0.64% | CHF 7.05 | CHF 7.09 | CHF 6.91 | 1.13M |
| 2026-06-30 | CHF 7.05 | -1.40% | CHF 7.21 | CHF 7.21 | CHF 7.05 | 742.24K |
| 2026-06-29 | CHF 7.15 | -2.19% | CHF 7.29 | CHF 7.31 | CHF 7.11 | 802.66K |
| 2026-06-26 | CHF 7.31 | -1.95% | CHF 7.40 | CHF 7.51 | CHF 7.26 | 723.14K |
| 2026-06-25 | CHF 7.45 | -0.67% | CHF 7.55 | CHF 7.57 | CHF 7.45 | 925.64K |
| 2026-06-24 | CHF 7.51 | +1.01% | CHF 7.44 | CHF 7.60 | CHF 7.43 | 1.54M |
| 2026-06-23 | CHF 7.43 | -1.98% | CHF 7.49 | CHF 7.51 | CHF 7.35 | 854.02K |
| 2026-06-22 | CHF 7.58 | -0.07% | CHF 7.60 | CHF 7.65 | CHF 7.53 | 480.73K |
| 2026-06-19 | CHF 7.59 | +0.86% | CHF 7.50 | CHF 7.59 | CHF 7.50 | 1.17M |
| 2026-06-18 | CHF 7.52 | -2.72% | CHF 7.61 | CHF 7.64 | CHF 7.42 | 854.44K |
| 2026-06-17 | CHF 7.73 | +1.78% | CHF 7.57 | CHF 7.73 | CHF 7.49 | 1.03M |
| 2026-06-16 | CHF 7.59 | +0.07% | CHF 7.64 | CHF 7.68 | CHF 7.55 | 647.53K |
| 2026-06-15 | CHF 7.59 | +1.47% | CHF 7.61 | CHF 7.78 | CHF 7.55 | 1.00M |
| 2026-06-12 | CHF 7.48 | +2.40% | CHF 7.42 | CHF 7.53 | CHF 7.40 | 1.14M |
| 2026-06-11 | CHF 7.30 | +0.55% | CHF 7.25 | CHF 7.41 | CHF 7.25 | 869.42K |
| 2026-06-10 | CHF 7.26 | +1.82% | CHF 7.20 | CHF 7.34 | CHF 7.13 | 1.66M |
| 2026-06-09 | CHF 7.14 | +0.78% | CHF 7.09 | CHF 7.20 | CHF 7.07 | 707.12K |
| 2026-06-08 | CHF 7.08 | -3.08% | CHF 7.23 | CHF 7.26 | CHF 7.01 | 1.22M |
| 2026-06-05 | CHF 7.30 | -2.92% | CHF 7.38 | CHF 7.45 | CHF 7.28 | 3.46M |
| 2026-06-04 | CHF 7.53 | -0.86% | CHF 7.57 | CHF 7.67 | CHF 7.47 | 766.87K |
| 2026-06-03 | CHF 7.59 | -0.20% | CHF 7.58 | CHF 7.60 | CHF 7.48 | 1.00M |
| 2026-06-02 | CHF 7.61 | -5.29% | CHF 7.63 | CHF 7.74 | CHF 7.59 | 1.15M |
| 2026-06-01 | CHF 8.03 | +0.06% | CHF 8.03 | CHF 8.24 | CHF 7.91 | 1.43M |
| 2026-05-29 | CHF 8.02 | -0.99% | CHF 8.14 | CHF 8.28 | CHF 8.02 | 2.03M |
| 2026-05-28 | CHF 8.10 | +0.12% | CHF 8.09 | CHF 8.15 | CHF 8.02 | 639.78K |