Clariant

CLN
🏛️ uk →
7.32
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 19.18 19.23 19.10 19.11 0.0M
2021-12-29 19.09 19.21 19.07 19.21 0.0M
2021-12-23 18.77 18.92 18.70 18.90 0.0M
2021-12-22 18.65 18.65 18.50 18.60 0.0M
2021-12-21 18.61 18.71 18.55 18.59 0.0M
2021-12-20 18.39 18.49 18.21 18.36 0.0M
2021-12-17 18.75 18.88 18.60 18.76 0.6M
2021-12-16 18.73 18.80 18.57 18.75 0.0M
2021-12-15 18.36 18.39 18.21 18.38 0.2M
2021-12-14 19.00 19.00 18.36 18.36 0.0M
2021-12-13 19.10 19.14 18.86 18.91 0.1M
2021-12-10 19.09 19.20 19.00 19.10 0.4M
2021-12-09 19.25 19.38 19.09 19.11 0.0M
2021-12-08 19.23 19.32 19.10 19.32 0.0M
2021-12-07 18.88 19.07 18.86 19.07 0.0M
2021-12-06 18.39 18.75 18.39 18.74 0.0M
2021-12-03 18.32 18.48 18.27 18.27 0.0M
2021-12-02 18.11 18.29 18.00 18.29 0.0M
2021-12-01 18.11 18.31 18.08 18.31 0.0M
2021-11-30 17.94 18.14 17.87 18.04 0.0M
2021-11-29 18.29 18.30 18.05 18.11 0.1M
2021-11-26 18.40 18.92 18.10 18.17 0.0M
2021-11-25 18.98 19.08 18.87 18.89 0.0M
2021-11-24 18.96 19.11 18.82 18.91 0.0M
2021-11-23 19.96 20.06 19.39 19.45 0.0M
2021-11-22 19.75 19.88 19.66 19.84 0.0M
2021-11-19 19.79 19.80 19.60 19.72 0.0M
2021-11-18 19.82 19.84 19.63 19.71 0.0M
2021-11-17 19.82 19.85 19.70 19.73 0.0M
2021-11-16 19.61 19.82 19.59 19.75 0.0M
2021-11-15 19.73 19.78 19.61 19.61 0.3M
2021-11-12 19.33 19.75 19.30 19.74 0.0M
2021-11-11 19.25 19.35 19.18 19.24 0.6M
2021-11-10 19.32 19.36 19.20 19.30 0.0M
2021-11-09 19.37 19.43 19.21 19.27 0.0M
2021-11-08 19.55 19.55 19.30 19.30 0.4M
2021-11-05 19.61 19.63 19.43 19.50 0.0M
2021-11-04 19.48 19.75 19.43 19.64 0.4M
2021-11-03 19.32 19.48 19.31 19.38 0.0M
2021-11-02 19.25 19.34 19.20 19.32 0.1M
2021-11-01 19.32 19.43 19.10 19.27 0.0M
2021-10-29 18.93 19.34 18.80 19.29 0.0M
2021-10-28 18.24 19.07 18.24 18.91 0.1M
2021-10-27 18.05 18.12 17.97 18.10 0.0M
2021-10-26 17.89 18.09 17.86 18.04 0.0M
2021-10-25 17.73 17.86 17.64 17.85 0.0M
2021-10-22 17.94 18.11 17.81 17.85 0.0M
2021-10-21 17.89 17.99 17.84 17.95 0.0M
2021-10-20 17.91 18.03 17.91 17.98 0.0M
2021-10-19 18.00 18.00 17.86 17.95 0.0M
2021-10-18 17.93 17.93 17.74 17.92 0.0M
2021-10-15 17.86 18.06 17.80 18.00 0.0M
2021-10-14 17.91 17.91 17.64 17.84 0.0M
2021-10-13 17.48 17.79 17.47 17.79 0.0M
2021-10-12 17.25 17.51 17.20 17.50 0.0M
2021-10-11 17.42 17.45 17.31 17.40 0.0M
2021-10-08 17.43 17.47 17.37 17.42 0.0M
2021-10-07 17.23 17.48 17.14 17.47 0.0M
2021-10-06 17.24 17.27 16.94 17.07 0.1M
2021-10-05 17.40 17.46 17.24 17.46 0.2M
2021-10-04 17.38 17.55 17.30 17.39 0.0M
2021-10-01 17.32 17.52 17.25 17.45 0.0M
2021-09-30 17.76 17.87 17.55 17.57 0.0M
2021-09-29 17.81 17.90 17.66 17.73 0.0M
2021-09-28 17.86 17.88 17.68 17.84 0.0M
2021-09-27 18.23 18.23 17.87 17.97 0.0M
2021-09-24 18.14 18.21 18.05 18.05 0.0M
2021-09-23 18.19 18.27 18.10 18.27 0.0M
2021-09-22 17.95 18.09 17.82 18.09 0.0M
2021-09-21 17.75 17.93 17.73 17.73 0.0M
2021-09-20 17.93 17.93 17.63 17.73 0.0M
2021-09-17 18.80 18.84 18.11 18.12 0.0M
2021-09-16 18.82 18.86 18.65 18.85 0.1M
2021-09-15 18.88 18.88 18.65 18.68 0.0M
2021-09-14 19.12 19.14 18.82 19.01 0.1M
2021-09-13 19.11 19.30 19.11 19.17 0.0M
2021-09-10 19.10 19.18 19.04 19.04 0.0M
2021-09-09 19.02 19.16 18.95 19.14 0.0M
2021-09-08 19.20 19.34 19.16 19.27 0.0M
2021-09-07 19.59 19.66 19.29 19.32 0.0M
2021-09-06 19.34 19.65 19.34 19.64 0.0M
2021-09-03 19.48 19.52 19.30 19.31 0.0M
2021-09-02 19.42 19.51 19.42 19.46 0.0M
2021-09-01 19.25 19.34 19.23 19.32 0.0M
2021-08-31 19.66 19.71 19.29 19.30 0.1M
2021-08-27 19.44 19.55 19.39 19.55 0.0M
2021-08-26 19.32 19.41 19.32 19.34 0.0M
2021-08-25 19.43 19.43 19.36 19.42 0.0M
2021-08-24 19.41 19.46 19.34 19.40 0.0M
2021-08-23 19.20 19.32 19.07 19.32 0.0M
2021-08-20 19.20 19.20 19.03 19.16 0.0M
2021-08-19 19.21 19.33 19.14 19.28 0.0M
2021-08-18 19.48 19.55 19.44 19.52 0.0M
2021-08-17 19.50 19.56 19.46 19.47 0.0M
2021-08-16 19.57 19.60 19.47 19.53 0.0M
2021-08-13 19.66 19.72 19.63 19.72 0.0M
2021-08-12 19.52 19.61 19.52 19.61 0.0M
2021-08-11 19.77 19.77 19.59 19.62 0.0M
2021-08-10 19.54 19.65 19.49 19.62 0.0M
2021-08-09 19.30 19.46 19.30 19.41 0.0M
2021-08-06 19.12 19.32 19.05 19.27 0.0M
2021-08-05 18.73 19.02 18.73 18.98 0.0M
2021-08-04 19.07 19.07 18.70 18.79 0.0M
2021-08-03 18.86 19.03 18.85 18.98 0.0M
2021-08-02 18.80 19.05 18.80 18.91 0.1M
2021-07-30 18.57 18.95 18.51 18.80 0.1M
2021-07-29 19.48 19.48 18.79 19.02 0.0M
2021-07-28 19.26 19.36 19.05 19.35 0.4M
2021-07-27 19.12 19.34 19.06 19.34 0.0M
2021-07-26 19.01 19.12 18.97 19.12 0.0M
2021-07-23 19.08 19.17 19.00 19.07 0.0M
2021-07-22 19.00 19.07 18.92 18.93 0.0M
2021-07-21 18.66 18.92 18.64 18.90 0.0M
2021-07-20 18.61 18.68 18.43 18.66 0.0M
2021-07-19 18.51 18.59 18.34 18.48 0.0M
2021-07-16 18.75 18.88 18.65 18.72 0.0M
2021-07-15 18.70 18.72 18.61 18.66 0.0M
2021-07-14 18.78 18.88 18.68 18.70 0.0M
2021-07-13 18.88 18.91 18.82 18.83 0.0M
2021-07-12 18.66 18.82 18.50 18.79 0.1M
2021-07-09 18.43 18.77 18.43 18.67 0.0M
2021-07-08 18.50 18.50 18.21 18.32 0.0M
2021-07-07 18.47 18.61 18.41 18.59 0.0M
2021-07-06 18.57 18.63 18.33 18.36 0.0M
2021-07-05 18.77 18.77 18.64 18.66 0.0M
2021-07-02 18.88 19.02 18.75 18.77 0.0M
2021-07-01 18.54 18.84 18.54 18.82 0.0M
2021-06-30 18.16 18.42 18.12 18.37 0.0M
2021-06-29 18.89 18.97 18.89 18.95 0.0M
2021-06-28 19.06 19.06 18.89 18.91 0.0M
2021-06-25 19.16 19.16 19.02 19.04 0.2M
2021-06-24 19.03 19.10 18.98 19.09 0.0M
2021-06-23 19.25 19.25 18.93 19.00 0.2M
2021-06-22 19.00 19.25 18.98 19.24 0.0M
2021-06-21 18.83 19.13 18.76 19.04 0.0M
2021-06-18 19.32 19.32 18.96 19.00 0.0M
2021-06-17 19.55 19.55 19.33 19.34 0.1M
2021-06-16 19.77 19.86 19.70 19.75 0.1M
2021-06-15 19.40 19.63 19.40 19.59 0.0M
2021-06-14 19.74 19.74 19.21 19.34 0.4M
2021-06-11 19.38 19.57 19.38 19.53 0.0M
2021-06-10 19.56 19.56 19.39 19.41 0.0M
2021-06-09 19.59 19.66 19.43 19.48 0.0M
2021-06-08 19.69 19.70 19.49 19.59 0.1M
2021-06-07 19.64 19.80 19.64 19.67 0.0M
2021-06-04 19.66 19.71 19.59 19.67 0.0M
2021-06-03 19.73 19.73 19.45 19.57 0.0M
2021-06-02 19.80 19.80 19.70 19.70 0.0M
2021-06-01 19.58 19.80 19.58 19.70 0.0M
2021-05-28 19.62 19.62 19.47 19.47 0.1M
2021-05-27 19.50 19.55 19.35 19.41 0.0M
2021-05-26 19.48 19.52 19.42 19.45 0.1M
2021-05-25 19.63 19.66 19.46 19.50 0.0M
2021-05-21 19.45 19.45 19.26 19.42 0.1M
2021-05-20 19.48 19.48 19.25 19.39 0.0M
2021-05-19 19.32 19.50 17.60 19.30 0.0M
2021-05-18 19.55 19.68 19.50 19.54 0.0M
2021-05-17 19.54 19.55 19.38 19.50 0.0M
2021-05-14 19.58 19.69 19.36 19.41 0.0M
2021-05-12 19.27 19.55 19.27 19.51 0.0M
2021-05-11 19.35 19.35 19.04 19.12 0.0M
2021-05-10 19.69 19.71 19.50 19.55 0.3M
2021-05-07 19.50 19.62 19.49 19.52 0.1M
2021-05-06 19.57 19.61 19.41 19.48 0.0M
2021-05-05 19.15 19.51 19.15 19.51 0.0M
2021-05-04 19.02 19.20 18.79 18.89 0.1M
2021-04-30 19.43 19.61 19.10 19.10 0.0M
2021-04-29 19.87 19.87 19.34 19.50 0.1M
2021-04-28 20.35 20.41 20.32 20.41 0.0M
2021-04-27 20.32 20.45 20.22 20.41 0.0M
2021-04-26 20.08 20.34 20.08 20.27 0.0M
2021-04-23 19.86 20.10 19.86 20.10 0.0M
2021-04-22 20.00 20.22 20.00 20.05 0.0M
2021-04-21 19.95 20.03 19.64 19.93 0.0M
2021-04-20 20.25 20.25 19.92 19.93 0.0M
2021-04-19 20.65 20.66 20.24 20.24 0.1M
2021-04-16 20.23 20.51 20.23 20.50 0.0M
2021-04-15 20.11 20.51 20.04 20.10 0.1M
2021-04-14 19.30 19.93 19.26 19.76 0.0M
2021-04-13 19.12 19.40 19.09 19.31 0.0M
2021-04-12 19.05 19.07 18.89 18.95 0.0M
2021-04-09 18.98 19.07 18.98 19.07 0.0M
2021-04-08 19.42 19.50 18.93 19.05 0.0M
2021-04-07 19.46 19.46 19.34 19.41 0.0M
2021-04-06 19.38 19.61 19.38 19.42 0.0M
2021-04-01 19.20 19.34 19.20 19.26 0.0M
2021-03-31 19.40 19.40 19.07 19.07 0.0M
2021-03-30 19.11 19.32 19.09 19.32 0.0M
2021-03-29 19.12 19.17 18.96 19.07 0.0M
2021-03-26 19.13 19.13 18.89 18.95 0.0M
2021-03-25 18.89 18.89 18.62 18.87 0.3M
2021-03-24 18.70 18.98 18.68 18.98 0.0M
2021-03-23 18.67 18.82 18.59 18.82 0.0M
2021-03-22 18.63 18.81 18.49 18.80 0.0M
2021-03-19 18.93 18.94 18.61 18.71 0.2M
2021-03-18 19.31 19.41 19.06 19.17 0.0M
2021-03-17 19.45 19.45 19.34 19.41 0.0M
2021-03-16 19.41 19.50 19.34 19.34 0.0M
2021-03-15 19.85 20.00 19.46 19.50 0.0M
2021-03-12 19.86 19.94 19.81 19.91 0.4M
2021-03-11 20.15 20.15 20.00 20.00 0.0M
2021-03-10 20.13 20.15 20.09 20.10 0.0M
2021-03-09 20.17 20.17 19.96 20.05 0.0M
2021-03-08 19.66 20.10 19.66 20.10 0.0M
2021-03-05 19.43 19.75 19.32 19.55 0.0M
2021-03-04 19.77 19.77 19.36 19.50 0.0M
2021-03-03 19.78 19.86 19.67 19.71 0.0M
2021-03-02 19.59 19.80 19.59 19.66 0.0M
2021-03-01 19.23 19.60 19.23 19.60 0.0M
2021-02-26 19.03 19.25 18.88 19.11 0.0M
2021-02-25 19.38 19.46 19.29 19.29 0.0M
2021-02-24 19.36 19.59 19.34 19.55 0.0M
2021-02-23 19.52 19.55 19.07 19.33 0.1M
2021-02-22 19.68 19.68 19.46 19.46 0.0M
2021-02-19 19.32 19.65 19.29 19.62 0.0M
2021-02-18 19.20 19.45 19.20 19.25 0.0M
2021-02-17 19.27 19.35 19.12 19.25 0.2M
2021-02-16 19.14 19.41 19.14 19.23 0.0M
2021-02-15 18.86 19.14 18.86 19.04 0.0M
2021-02-12 18.76 18.76 18.50 18.53 0.0M
2021-02-11 19.40 19.60 18.64 18.88 0.1M
2021-02-10 19.44 19.44 19.16 19.34 0.0M
2021-02-09 19.02 19.21 19.02 19.12 0.0M
2021-02-08 18.80 19.11 18.80 18.86 0.1M
2021-02-05 18.90 19.25 18.58 19.25 0.0M
2021-02-04 19.14 19.25 18.96 19.25 0.1M
2021-02-03 19.54 19.54 19.05 19.20 0.2M
2021-02-02 19.57 19.65 19.27 19.38 0.1M
2021-02-01 19.32 19.32 18.84 19.21 0.1M
2021-01-29 18.98 19.16 18.98 19.00 0.0M
2021-01-28 18.89 19.28 18.66 19.21 0.0M
2021-01-27 19.07 19.39 18.86 19.03 0.0M
2021-01-26 18.96 19.29 18.96 19.17 0.0M
2021-01-25 19.36 19.37 18.91 18.91 0.0M
2021-01-22 19.50 19.50 19.37 19.46 0.0M
2021-01-21 19.73 19.75 19.62 19.64 0.0M
2021-01-20 19.26 19.70 19.26 19.59 0.0M
2021-01-19 19.59 19.62 19.27 19.30 0.0M
2021-01-18 19.29 19.53 19.27 19.51 0.0M
2021-01-15 19.45 19.55 19.23 19.30 0.0M
2021-01-14 19.52 19.64 19.48 19.62 0.0M
2021-01-13 19.42 19.67 19.42 19.48 0.0M
2021-01-12 19.41 19.61 19.38 19.43 0.0M
2021-01-11 19.40 19.40 19.11 19.30 0.1M
2021-01-08 19.52 19.57 19.38 19.48 0.0M
2021-01-07 19.08 19.46 18.97 19.43 0.0M
2021-01-06 18.50 19.05 18.46 18.97 0.0M
2021-01-05 18.64 18.64 18.36 18.36 0.0M
2021-01-04 19.02 19.02 18.66 18.66 0.0M