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
2024-12-31 10.06 10.06 10.06 10.06 0.0M
2024-12-30 10.06 10.14 10.01 10.06 0.1M
2024-12-27 9.96 10.13 9.95 10.09 0.0M
2024-12-24 9.94 9.94 9.94 9.94 0.0M
2024-12-23 9.84 10.00 9.80 9.94 1.3M
2024-12-20 9.74 9.89 9.54 9.88 0.3M
2024-12-19 10.00 10.08 9.85 10.00 2.3M
2024-12-18 10.34 10.39 10.05 10.19 0.9M
2024-12-17 10.13 10.21 10.05 10.13 0.0M
2024-12-16 10.35 10.37 10.06 10.17 0.1M
2024-12-13 10.54 10.61 10.39 10.40 0.1M
2024-12-12 10.82 10.85 10.56 10.68 0.3M
2024-12-11 10.73 10.80 10.67 10.70 0.1M
2024-12-10 10.86 10.90 10.77 10.85 0.1M
2024-12-09 10.77 11.02 10.61 10.86 0.1M
2024-12-06 10.57 10.75 10.59 10.71 0.1M
2024-12-05 10.61 10.62 10.53 10.62 0.0M
2024-12-04 10.61 10.75 10.39 10.59 1.7M
2024-12-03 10.69 10.77 10.58 10.72 0.0M
2024-12-02 10.61 10.68 10.58 10.62 0.0M
2024-11-29 10.64 10.68 10.54 10.68 0.0M
2024-11-28 10.65 10.72 10.54 10.68 0.0M
2024-11-27 10.66 10.76 10.57 10.69 0.1M
2024-11-26 10.81 10.79 10.60 10.75 0.0M
2024-11-25 10.98 11.00 10.85 10.98 0.0M
2024-11-22 10.93 10.99 10.85 10.93 0.1M
2024-11-21 10.93 10.95 10.82 10.92 0.0M
2024-11-20 11.16 11.35 10.95 10.99 0.0M
2024-11-19 11.17 11.10 10.93 11.04 0.0M
2024-11-18 11.39 11.43 11.15 11.25 0.2M
2024-11-15 11.32 11.46 11.16 11.46 0.0M
2024-11-14 11.07 11.47 11.01 11.39 0.2M
2024-11-13 11.10 11.22 11.06 11.08 0.0M
2024-11-12 11.34 11.34 11.12 11.16 0.1M
2024-11-11 11.72 11.81 11.51 11.56 0.1M
2024-11-08 12.10 11.93 11.58 11.73 0.0M
2024-11-07 12.28 12.43 12.12 12.32 0.0M
2024-11-06 12.30 12.52 12.20 12.30 0.1M
2024-11-05 12.25 12.30 12.05 12.04 0.2M
2024-11-04 12.11 12.28 12.08 12.16 0.1M
2024-11-01 12.00 12.25 11.99 12.23 0.0M
2024-10-31 11.91 12.09 11.84 12.06 0.1M
2024-10-30 11.98 12.13 11.92 11.96 0.1M
2024-10-29 12.08 12.50 11.86 12.09 0.1M
2024-10-28 12.69 12.80 12.57 12.77 0.1M
2024-10-25 12.34 12.61 12.32 12.53 0.1M
2024-10-24 12.30 12.61 12.28 12.52 0.0M
2024-10-23 12.43 12.49 12.30 12.46 0.1M
2024-10-22 12.43 12.57 12.32 12.46 0.0M
2024-10-21 12.46 12.57 12.42 12.50 0.0M
2024-10-18 12.33 12.56 12.31 12.40 0.0M
2024-10-17 12.31 12.47 12.24 12.34 0.2M
2024-10-16 12.31 12.49 12.30 12.44 0.0M
2024-10-15 12.62 12.64 12.45 12.58 0.2M
2024-10-14 12.67 12.68 12.52 12.67 0.1M
2024-10-11 12.66 12.76 12.64 12.67 0.1M
2024-10-10 12.63 12.76 12.55 12.76 0.3M
2024-10-09 12.46 12.61 12.44 12.47 0.3M
2024-10-08 12.71 12.73 12.44 12.44 0.1M
2024-10-07 12.87 12.90 12.63 12.68 0.0M
2024-10-04 12.84 12.98 12.75 12.90 0.1M
2024-10-03 12.88 12.92 12.54 12.72 0.1M
2024-10-02 12.67 12.68 12.58 12.67 0.2M
2024-10-01 12.65 12.93 12.65 12.70 0.1M
2024-09-30 12.72 12.83 12.45 12.72 0.1M
2024-09-27 12.49 12.97 12.55 12.90 0.1M
2024-09-26 12.02 12.47 12.13 12.35 0.3M
2024-09-25 11.84 12.07 11.87 12.07 0.2M
2024-09-24 12.00 12.04 11.81 11.86 0.0M
2024-09-23 12.11 11.94 11.83 11.96 0.0M
2024-09-20 12.23 12.24 11.94 12.01 0.2M
2024-09-19 12.29 12.36 12.21 12.26 0.0M
2024-09-18 12.36 12.41 12.15 12.17 0.1M
2024-09-17 12.53 12.67 12.15 12.66 0.1M
2024-09-16 12.37 12.40 12.28 12.34 0.0M
2024-09-13 12.35 12.53 12.38 12.40 0.7M
2024-09-12 12.41 12.42 12.27 12.40 0.0M
2024-09-11 12.41 12.48 12.26 12.40 0.0M
2024-09-10 12.57 12.71 12.30 12.38 0.0M
2024-09-09 12.63 12.67 12.57 12.61 0.0M
2024-09-06 12.70 12.76 12.51 12.55 0.0M
2024-09-05 12.91 13.11 12.72 12.89 0.0M
2024-09-04 12.80 13.11 12.81 12.99 0.0M
2024-09-03 13.29 13.26 12.89 12.90 0.0M
2024-09-02 13.38 13.38 13.26 13.38 0.0M
2024-08-30 13.43 13.50 13.34 13.47 0.0M
2024-08-29 13.19 13.46 13.22 13.42 0.0M
2024-08-28 13.17 13.23 13.15 13.17 0.0M
2024-08-27 13.27 13.32 13.17 13.27 0.0M
2024-08-26 13.28 13.30 13.18 13.28 0.0M
2024-08-23 13.04 13.28 13.14 13.21 0.0M
2024-08-22 13.04 13.12 13.03 13.07 0.1M
2024-08-21 12.94 13.02 12.97 12.96 0.0M
2024-08-20 12.98 13.04 12.92 12.98 0.0M
2024-08-19 12.83 13.00 12.95 12.84 0.0M
2024-08-16 12.79 12.96 12.82 12.80 0.2M
2024-08-15 12.40 12.85 12.42 12.77 0.0M
2024-08-14 12.18 12.42 12.17 12.38 0.0M
2024-08-13 12.27 12.30 12.09 12.10 0.0M
2024-08-12 12.22 12.38 12.25 12.25 0.0M
2024-08-09 12.35 12.44 12.20 12.29 0.2M
2024-08-08 12.19 12.33 12.15 12.19 0.1M
2024-08-07 12.24 12.41 12.19 12.40 0.0M
2024-08-06 12.28 12.32 11.86 12.07 0.1M
2024-08-05 12.40 12.40 12.02 12.26 0.1M
2024-08-02 12.98 13.00 12.47 12.81 0.0M
2024-08-01 13.12 13.12 13.12 13.12 0.0M
2024-07-31 13.34 13.50 13.07 13.12 0.0M
2024-07-30 14.07 13.83 13.15 13.34 0.1M
2024-07-29 14.44 14.55 14.32 14.42 0.0M
2024-07-26 14.44 14.49 14.27 14.48 0.0M
2024-07-25 14.41 14.52 14.21 14.40 0.0M
2024-07-24 14.46 14.58 14.48 14.51 0.0M
2024-07-23 14.67 14.57 14.51 14.65 0.0M
2024-07-22 14.63 14.82 14.65 14.82 0.1M
2024-07-19 14.61 14.64 14.51 14.61 0.0M
2024-07-18 14.91 14.90 14.59 14.72 0.0M
2024-07-17 14.40 14.62 14.35 14.45 0.0M
2024-07-16 14.34 14.39 14.28 14.38 0.0M
2024-07-15 14.55 14.66 14.35 14.53 0.0M
2024-07-12 14.61 14.65 14.40 14.48 0.0M
2024-07-11 14.72 14.80 14.53 14.69 0.0M
2024-07-10 14.72 14.65 14.58 14.65 0.0M
2024-07-09 14.69 14.76 14.20 14.68 0.0M
2024-07-08 14.79 14.93 14.76 14.82 0.0M
2024-07-05 14.86 15.04 14.78 14.99 0.0M
2024-07-04 14.76 14.92 14.61 14.67 0.0M
2024-07-03 14.80 14.88 14.68 14.87 0.1M
2024-07-02 14.70 14.78 14.49 14.56 0.0M
2024-07-01 14.74 14.80 14.52 14.52 0.0M
2024-06-28 14.67 14.17 14.10 14.15 0.0M
2024-06-27 14.16 14.25 14.08 14.10 0.0M
2024-06-26 14.04 14.03 13.87 13.87 0.0M
2024-06-25 13.99 14.02 13.90 13.96 0.1M
2024-06-24 13.97 14.04 13.84 13.92 0.0M
2024-06-21 13.75 13.90 13.67 13.71 0.0M
2024-06-20 13.92 13.91 13.74 13.74 0.0M
2024-06-19 13.76 13.82 13.70 13.72 0.0M
2024-06-18 13.72 13.82 13.60 13.82 0.0M
2024-06-17 13.63 13.60 13.37 13.60 0.0M
2024-06-14 13.63 13.89 13.48 13.50 0.0M
2024-06-13 13.95 14.07 13.89 14.07 0.0M
2024-06-12 14.13 14.19 13.98 14.15 0.0M
2024-06-11 13.95 13.98 13.80 13.98 0.5M
2024-06-10 13.98 14.06 13.82 13.82 0.0M
2024-06-07 13.86 13.99 13.81 13.84 0.0M
2024-06-06 13.86 13.82 13.71 13.77 0.0M
2024-06-05 13.76 13.88 13.73 13.76 0.0M
2024-06-04 14.00 14.00 13.74 13.81 0.6M
2024-06-03 14.02 14.43 14.00 14.12 0.0M
2024-05-31 14.38 14.31 14.17 14.22 0.0M
2024-05-30 14.23 14.76 14.06 14.09 0.3M
2024-05-29 14.82 14.82 14.65 14.71 0.0M
2024-05-28 14.71 15.08 14.75 14.86 0.0M
2024-05-27 15.09 15.13 14.99 15.10 0.0M
2024-05-24 14.93 15.01 14.85 14.88 0.0M
2024-05-23 14.85 15.00 14.80 14.82 0.0M
2024-05-22 14.78 14.74 14.48 14.51 0.0M
2024-05-21 14.73 14.71 14.31 14.63 0.0M
2024-05-20 14.15 14.41 14.41 14.41 0.0M
2024-05-17 14.15 14.44 14.15 14.41 0.0M
2024-05-16 14.13 14.25 14.01 14.21 0.0M
2024-05-15 14.26 14.37 14.16 14.37 0.0M
2024-05-14 14.15 14.25 14.00 14.19 0.0M
2024-05-13 14.18 14.32 14.09 14.17 0.0M
2024-05-10 14.37 14.37 14.23 14.27 0.0M
2024-05-09 14.28 14.24 14.24 14.24 0.0M
2024-05-08 14.38 14.42 14.09 14.24 0.0M
2024-05-07 14.44 14.47 14.10 14.32 0.0M
2024-05-06 14.52 14.00 13.89 13.97 0.0M
2024-05-03 13.84 13.96 13.72 13.89 0.0M
2024-05-02 13.92 14.16 13.72 13.82 0.0M
2024-05-01 13.54 13.97 13.97 13.97 0.0M
2024-04-30 13.54 13.97 13.54 13.97 0.1M
2024-04-29 13.35 13.45 13.28 13.29 0.0M
2024-04-26 13.29 13.29 13.20 13.20 0.0M
2024-04-25 13.12 13.18 12.94 13.06 0.0M
2024-04-24 13.25 13.25 13.11 13.19 0.0M
2024-04-23 13.20 13.24 13.13 13.18 0.0M
2024-04-22 13.38 13.29 12.69 13.21 0.2M
2024-04-19 13.22 13.21 13.07 13.20 0.1M
2024-04-18 13.16 13.31 13.24 13.31 0.0M
2024-04-17 13.31 13.33 13.15 13.31 0.0M
2024-04-16 13.13 13.29 12.89 13.29 0.3M
2024-04-15 13.06 13.23 12.93 13.23 0.1M
2024-04-12 12.70 13.24 12.70 13.19 0.0M
2024-04-11 13.21 13.24 12.98 13.14 0.0M
2024-04-10 12.80 13.01 12.69 12.70 0.0M
2024-04-09 12.92 13.10 12.87 12.95 0.0M
2024-04-08 13.06 13.09 12.82 12.85 0.2M
2024-04-05 13.15 12.77 12.53 12.72 0.0M
2024-04-04 12.69 12.86 12.68 12.72 0.0M
2024-04-03 12.72 12.69 12.29 12.66 0.0M
2024-04-02 12.30 12.39 12.11 12.33 0.1M
2024-03-28 12.22 12.23 11.76 12.18 0.0M
2024-03-27 12.12 12.18 12.03 12.14 0.8M
2024-03-26 12.11 12.33 12.06 12.23 0.0M
2024-03-25 12.25 12.35 12.19 12.29 0.0M
2024-03-22 12.25 12.34 12.23 12.27 0.1M
2024-03-21 12.24 12.29 11.83 12.26 2.9M
2024-03-20 12.06 12.01 11.74 11.92 0.1M
2024-03-19 11.76 11.79 11.63 11.66 3.6M
2024-03-18 11.67 11.83 11.66 11.77 0.1M
2024-03-15 11.65 11.78 11.57 11.70 0.3M
2024-03-14 11.68 11.71 11.55 11.67 0.0M
2024-03-13 11.64 11.71 11.58 11.63 0.2M
2024-03-12 11.63 11.67 11.52 11.59 1.2M
2024-03-11 11.59 11.55 11.28 11.53 0.2M
2024-03-08 11.42 11.43 11.24 11.33 1.6M
2024-03-07 11.33 11.42 10.83 11.37 0.6M
2024-03-06 11.00 11.10 10.95 11.02 0.2M
2024-03-05 10.92 11.17 10.88 11.01 0.1M
2024-03-04 11.18 11.38 11.16 11.26 0.1M
2024-03-01 11.24 11.48 10.97 11.27 0.8M
2024-02-29 11.10 11.13 10.87 11.06 0.3M
2024-02-28 11.34 11.34 11.06 11.21 1.5M
2024-02-27 11.21 11.37 11.02 11.33 3.3M
2024-02-26 11.19 11.17 10.91 11.13 0.1M
2024-02-23 11.21 11.28 11.17 11.28 0.1M
2024-02-22 11.19 11.23 11.12 11.22 0.0M
2024-02-21 11.21 11.18 11.00 11.15 0.1M
2024-02-20 11.09 11.16 11.04 11.04 0.1M
2024-02-19 11.02 11.03 10.91 11.02 0.1M
2024-02-16 11.23 11.23 11.04 11.17 0.1M
2024-02-15 11.13 11.16 10.97 11.16 0.3M
2024-02-14 10.99 11.00 10.79 10.90 0.1M
2024-02-13 10.88 11.07 10.89 11.01 0.1M
2024-02-12 11.03 11.02 10.82 11.02 2.4M
2024-02-09 10.85 11.00 10.54 10.80 0.4M
2024-02-08 10.96 11.06 10.91 10.94 0.5M
2024-02-07 11.02 11.09 10.96 11.04 1.9M
2024-02-06 11.08 11.11 10.93 11.09 0.2M
2024-02-05 11.10 11.13 10.95 11.13 0.2M
2024-02-02 11.13 11.13 10.96 10.99 0.2M
2024-02-01 11.02 11.18 11.00 11.03 1.9M
2024-01-31 11.14 11.24 11.10 11.20 0.2M
2024-01-30 11.24 11.30 11.08 11.18 0.8M
2024-01-29 11.23 11.28 11.10 11.21 0.8M
2024-01-26 11.23 11.37 11.14 11.31 2.7M
2024-01-25 11.13 11.13 11.04 11.11 0.4M
2024-01-24 11.03 11.17 11.07 11.08 0.6M
2024-01-23 11.00 11.12 10.97 11.12 0.5M
2024-01-22 10.96 11.05 10.81 10.82 1.5M
2024-01-19 10.97 10.99 10.85 10.95 0.5M
2024-01-18 10.96 10.98 10.81 10.88 0.4M
2024-01-17 10.89 11.14 10.81 10.89 2.8M
2024-01-16 10.96 11.17 11.00 11.12 2.6M
2024-01-15 11.17 11.23 11.01 11.17 0.3M
2024-01-12 11.17 11.37 11.21 11.32 0.5M
2024-01-11 11.55 11.56 11.20 11.36 0.3M
2024-01-10 11.50 11.73 11.45 11.53 0.7M
2024-01-09 11.95 11.90 11.68 11.70 0.4M
2024-01-08 12.00 12.04 11.82 11.82 0.1M
2024-01-05 12.07 12.07 11.92 12.02 0.0M
2024-01-04 12.25 12.26 12.14 12.19 0.2M
2024-01-03 12.56 12.56 12.13 12.23 0.1M