Clariant AG

CLZNY
🏛️ usa →
9.40
Last Update: 2025-09-30
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
2022-12-29 16.00 16.00 16.00 16.00 0.0M
2022-12-28 15.87 15.87 15.87 15.87 0.0M
2022-12-27 15.50 15.50 15.50 15.50 0.0M
2022-12-22 15.78 15.78 15.78 15.78 0.0M
2022-12-21 16.58 16.58 15.42 15.42 0.0M
2022-12-20 15.60 15.60 15.22 15.22 0.0M
2022-12-19 15.63 15.63 15.63 15.63 0.0M
2022-12-15 16.04 16.07 16.04 16.07 0.0M
2022-12-13 16.07 16.07 16.06 16.06 0.0M
2022-12-12 15.70 15.70 15.65 15.65 0.0M
2022-12-09 16.00 16.00 16.00 16.00 0.0M
2022-12-02 16.41 16.41 16.00 16.00 0.0M
2022-12-01 15.38 15.38 15.38 15.38 0.0M
2022-11-29 17.31 17.31 17.31 17.31 0.0M
2022-11-21 16.42 16.42 16.42 16.42 0.0M
2022-11-17 16.84 16.84 16.84 16.84 0.0M
2022-11-16 16.55 16.55 16.55 16.55 0.0M
2022-11-14 17.40 17.40 17.40 17.40 0.0M
2022-11-09 15.54 15.54 15.54 15.54 0.0M
2022-11-07 16.49 16.49 16.49 16.49 0.0M
2022-11-02 15.76 15.76 15.76 15.76 0.0M
2022-10-28 17.24 17.26 17.24 17.26 0.0M
2022-10-24 17.34 17.34 17.34 17.34 0.0M
2022-10-20 16.80 16.80 16.80 16.80 0.0M
2022-10-18 16.54 16.54 16.54 16.54 0.0M
2022-10-17 16.60 16.60 16.21 16.21 0.0M
2022-10-12 15.35 15.35 15.35 15.35 0.0M
2022-10-11 15.27 15.27 15.27 15.27 0.0M
2022-10-05 16.66 16.66 16.66 16.66 0.0M
2022-10-04 17.24 17.24 17.24 17.24 0.0M
2022-10-03 16.14 16.15 16.14 16.15 0.0M
2022-09-30 15.11 15.11 15.11 15.11 0.0M
2022-09-28 14.69 14.69 14.69 14.69 0.0M
2022-09-27 14.10 14.10 14.10 14.10 0.0M
2022-09-26 15.68 15.68 15.68 15.68 0.0M
2022-09-22 16.33 16.33 16.33 16.33 0.0M
2022-09-12 18.05 18.05 18.05 18.05 0.0M
2022-09-08 19.63 19.63 19.63 19.63 0.0M
2022-09-02 18.70 18.89 18.70 18.89 0.0M
2022-08-31 18.82 18.82 18.82 18.82 0.0M
2022-08-29 18.40 18.40 18.40 18.40 0.0M
2022-08-15 20.04 20.04 19.69 19.69 0.0M
2022-08-12 19.30 19.30 19.30 19.30 0.0M
2022-08-09 18.96 18.96 18.96 18.96 0.0M
2022-08-08 19.30 19.30 19.30 19.30 0.0M
2022-08-05 18.99 18.99 18.99 18.99 0.0M
2022-08-02 19.00 19.00 18.69 19.00 0.0M
2022-08-01 19.21 19.21 19.21 19.21 0.0M
2022-07-28 18.01 18.17 18.01 18.17 0.0M
2022-07-26 18.25 18.25 18.25 18.25 0.0M
2022-07-08 18.10 18.10 18.10 18.10 0.0M
2022-07-07 18.37 18.37 18.37 18.37 0.0M
2022-07-06 18.39 18.39 18.39 18.39 0.0M
2022-07-01 18.96 18.96 18.53 18.53 0.0M
2022-06-29 19.11 19.11 19.11 19.11 0.0M
2022-06-24 18.95 18.95 18.95 18.95 0.0M
2022-06-22 18.78 19.46 18.78 19.46 0.0M
2022-06-21 19.50 19.50 19.50 19.50 0.0M
2022-06-17 18.12 18.12 18.12 18.12 0.0M
2022-06-16 18.67 18.67 18.67 18.67 0.0M
2022-06-15 19.50 19.50 19.50 19.50 0.0M
2022-06-14 18.30 18.30 18.30 18.30 0.0M
2022-06-13 18.44 18.44 18.44 18.44 0.0M
2022-06-09 18.95 18.95 18.95 18.95 0.0M
2022-06-08 19.32 19.35 19.32 19.35 0.0M
2022-06-02 19.61 19.61 19.61 19.61 0.0M
2022-05-31 19.23 19.23 19.13 19.13 0.0M
2022-05-17 19.00 19.00 19.00 19.00 0.0M
2022-05-11 17.27 17.27 17.27 17.27 0.0M
2022-05-05 18.32 18.32 18.32 18.32 0.0M
2022-05-04 18.32 18.32 18.32 18.32 0.0M
2022-05-02 17.01 17.01 17.01 17.01 0.0M
2022-04-29 17.45 17.45 17.45 17.45 0.0M
2022-04-28 17.10 17.10 17.10 17.10 0.0M
2022-04-27 16.94 16.94 16.94 16.94 0.0M
2022-04-25 16.07 16.07 16.07 16.07 0.0M
2022-04-22 16.18 16.18 16.18 16.18 0.0M
2022-04-19 16.69 16.69 16.69 16.69 0.0M
2022-04-18 16.29 16.29 16.01 16.01 0.0M
2022-04-14 16.57 16.57 16.57 16.57 0.0M
2022-04-13 16.57 16.57 16.57 16.57 0.0M
2022-04-12 16.62 16.62 16.62 16.62 0.0M
2022-04-08 16.70 16.70 16.43 16.43 0.0M
2022-04-06 16.51 16.55 16.51 16.55 0.0M
2022-04-05 17.23 17.43 17.23 17.43 0.0M
2022-04-04 17.26 17.51 17.26 17.51 0.0M
2022-03-31 17.26 17.26 17.26 17.26 0.0M
2022-03-29 17.60 17.60 17.60 17.60 0.0M
2022-03-28 17.45 17.45 17.45 17.45 0.0M
2022-03-22 17.53 17.69 17.53 17.69 0.0M
2022-03-18 17.31 17.31 17.31 17.31 0.0M
2022-03-16 17.84 17.84 17.84 17.84 0.0M
2022-03-10 16.12 16.12 16.12 16.12 0.0M
2022-03-09 16.79 16.79 16.17 16.17 0.0M
2022-03-08 15.33 15.33 14.89 14.89 0.0M
2022-03-07 16.11 16.11 15.53 15.53 0.0M
2022-03-04 17.04 17.04 16.11 16.11 0.0M
2022-03-03 17.04 17.24 17.04 17.24 0.0M
2022-03-02 17.45 17.45 17.33 17.33 0.0M
2022-02-28 17.65 18.82 17.65 18.22 0.0M
2022-02-24 17.22 19.86 17.22 19.86 0.0M
2022-02-23 18.54 18.54 18.54 18.54 0.0M
2022-02-22 18.20 18.20 18.03 18.03 0.0M
2022-02-18 18.07 18.07 18.01 18.01 0.0M
2022-02-17 18.50 18.54 18.47 18.54 0.0M
2022-02-16 18.80 18.84 18.66 18.84 0.0M
2022-02-15 19.00 19.00 18.60 18.90 0.0M
2022-02-14 18.59 18.59 18.06 18.25 0.0M
2022-02-07 22.30 22.30 21.37 21.37 0.0M
2022-01-26 21.05 21.05 21.05 21.05 0.0M
2022-01-24 20.93 21.05 20.69 20.69 0.0M
2022-01-13 21.45 21.49 21.45 21.49 0.0M
2022-01-10 21.15 21.15 21.15 21.15 0.0M
2022-01-05 21.38 21.38 21.15 21.15 0.0M