Swiss - Delayed Quote
CHF
Clariant AG (CLN.SW)
10.15
-0.34
(-3.24%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
10.48
10.54
9.91
10.15
10.15
970,460
Oct 29, 2026
10.40
10.62
10.40
10.49
10.49
399,845
Oct 28, 2026
10.28
10.41
10.14
10.41
10.41
722,280
Oct 27, 2026
10.14
10.35
10.10
10.29
10.29
934,904
Oct 26, 2026
10.02
10.27
9.98
10.22
10.22
595,422
Oct 23, 2026
10.30
10.30
9.94
10.03
10.03
710,784
Oct 22, 2026
10.29
10.29
10.07
10.25
10.25
526,892
Oct 21, 2026
10.32
10.41
10.20
10.26
10.26
1,031,749
Oct 20, 2026
10.30
10.40
10.27
10.36
10.36
745,989
Oct 19, 2026
10.54
10.60
10.45
10.50
10.50
737,698
Oct 16, 2026
10.70
10.70
10.54
10.61
10.61
439,749
Oct 15, 2026
10.41
10.72
10.35
10.65
10.65
1,386,923
Oct 14, 2026
10.44
10.69
10.40
10.49
10.49
531,979
Oct 13, 2026
10.33
10.57
10.33
10.46
10.46
509,118
Oct 12, 2026
10.34
10.34
10.16
10.26
10.26
506,459
Oct 9, 2026
10.34
10.40
10.20
10.33
10.33
423,668
Oct 8, 2026
10.29
10.32
10.16
10.21
10.21
603,968
Oct 7, 2026
10.60
10.67
10.29
10.33
10.33
1,015,413
Oct 6, 2026
10.64
10.73
10.44
10.64
10.64
496,801
Oct 5, 2026
10.64
10.78
10.46
10.64
10.64
937,855
Oct 2, 2026
10.73
10.85
10.54
10.57
10.57
463,064
Oct 1, 2026
10.56
10.62
10.43
10.45
10.45
627,051
Sep 30, 2026
10.72
10.79
10.65
10.70
10.70
660,026
Sep 29, 2026
10.80
10.83
10.63
10.69
10.69
510,681
Sep 28, 2026
10.69
10.81
10.56
10.81
10.81
627,431
Sep 25, 2026
10.77
10.78
10.43
10.67
10.67
601,137
Sep 24, 2026
10.66
10.78
10.61
10.78
10.78
908,058
Sep 23, 2026
10.76
10.79
10.59
10.70
10.70
757,758
Sep 22, 2026
10.57
10.69
10.44
10.69
10.69
584,657
Sep 21, 2026
10.50
10.72
10.39
10.57
10.57
474,796
Sep 18, 2026
10.47
10.50
10.32
10.48
10.48
3,624,967
Sep 17, 2026
10.41
10.58
10.32
10.55
10.55
730,353
Sep 16, 2026
10.44
10.48
10.32
10.43
10.43
658,328
Sep 15, 2026
10.30
10.34
10.14
10.34
10.34
781,915
Sep 14, 2026
10.25
10.43
10.22
10.34
10.34
415,995
Sep 11, 2026
10.47
10.55
10.27
10.31
10.31
538,963
Sep 10, 2026
10.39
10.54
10.30
10.51
10.51
976,017
Sep 9, 2026
10.54
10.69
10.37
10.41
10.41
532,392
Sep 8, 2026
10.44
10.62
10.44
10.58
10.58
531,365
Sep 7, 2026
10.54
10.54
10.44
10.49
10.49
302,414
Sep 4, 2026
10.60
10.60
10.48
10.59
10.59
395,019
Sep 3, 2026
10.80
10.83
10.53
10.64
10.64
592,407
Sep 2, 2026
10.57
10.79
10.57
10.79
10.79
583,389
Sep 1, 2026
10.84
10.99
10.48
10.62
10.62
1,543,975
Aug 31, 2026
10.80
10.99
10.75
10.86
10.86
869,666
Aug 28, 2026
10.61
10.88
10.61
10.80
10.80
477,108
Aug 27, 2026
10.53
10.58
10.42
10.54
10.54
590,931
Aug 26, 2026
10.48
10.65
10.47
10.60
10.60
580,677
Aug 25, 2026
10.51
10.59
10.35
10.51
10.51
622,723
Aug 24, 2026
10.56
10.63
10.45
10.56
10.56
626,127
Aug 21, 2026
10.73
10.80
10.62
10.64
10.64
597,133
Aug 20, 2026
10.81
10.83
10.48
10.72
10.72
739,127
Aug 19, 2026
10.73
10.90
10.70
10.88
10.88
654,417
Aug 18, 2026
10.69
10.83
10.58
10.83
10.83
906,344
Aug 17, 2026
10.85
10.90
10.70
10.70
10.70
664,948
Aug 14, 2026
10.85
11.04
10.77
10.96
10.96
1,623,662
Aug 13, 2026
10.43
10.69
10.33
10.69
10.69
1,767,196
Aug 12, 2026
10.35
10.56
10.22
10.43
10.43
1,459,253
Aug 11, 2026
9.90
10.12
9.90
10.04
10.04
638,821
Aug 10, 2026
10.10
10.15
9.88
9.96
9.96
950,738
Aug 7, 2026
10.00
10.10
9.93
10.10
10.10
1,095,833
Aug 6, 2026
9.81
10.02
9.70
10.00
10.00
1,229,440
Aug 5, 2026
9.65
9.80
9.53
9.65
9.65
932,280
Aug 4, 2026
9.70
9.87
9.54
9.63
9.63
1,115,491
Aug 3, 2026
9.39
9.85
9.39
9.79
9.79
2,492,518
Jul 31, 2026
8.92
9.27
8.79
9.15
9.15
2,236,389
Jul 30, 2026
8.28
9.21
8.28
8.90
8.90
5,667,220
Jul 29, 2026
7.60
7.77
7.60
7.67
7.67
715,828
Jul 28, 2026
7.34
7.57
7.34
7.53
7.53
1,263,131
Jul 27, 2026
7.50
7.50
7.36
7.41
7.41
723,439
Jul 24, 2026
7.24
7.43
7.24
7.43
7.43
573,108
Jul 23, 2026
7.23
7.34
7.20
7.27
7.27
533,736
Jul 22, 2026
7.25
7.47
7.24
7.28
7.28
827,652
Jul 21, 2026
7.18
7.32
7.11
7.28
7.28
796,865
Jul 20, 2026
7.55
7.56
7.09
7.20
7.20
2,402,518
Jul 17, 2026
7.70
7.76
7.66
7.70
7.70
709,314
Jul 16, 2026
7.82
7.82
7.71
7.74
7.74
686,161
Jul 15, 2026
7.94
7.94
7.72
7.82
7.82
598,255
Jul 14, 2026
7.78
8.05
7.78
7.92
7.92
1,196,247
Jul 13, 2026
7.50
7.80
7.50
7.74
7.74
1,019,111
Jul 10, 2026
7.36
7.53
7.36
7.46
7.46
953,278
Jul 9, 2026
7.34
7.46
7.32
7.35
7.35
627,871
Jul 8, 2026
7.29
7.33
7.22
7.24
7.24
558,029
Jul 7, 2026
7.35
7.45
7.34
7.34
7.34
586,153
Jul 6, 2026
7.35
7.41
7.30
7.34
7.34
752,643
Jul 3, 2026
7.21
7.32
7.16
7.28
7.28
633,528
Jul 2, 2026
7.07
7.24
7.05
7.18
7.18
702,682
Jul 1, 2026
7.05
7.09
6.91
7.09
7.09
1,129,609
Jun 30, 2026
7.21
7.21
7.05
7.05
7.05
742,239
Jun 29, 2026
7.29
7.31
7.11
7.15
7.15
802,661
Jun 26, 2026
7.40
7.51
7.26
7.31
7.31
723,141
Jun 25, 2026
7.55
7.57
7.45
7.45
7.45
925,636
Jun 24, 2026
7.44
7.60
7.43
7.51
7.51
1,535,973
Jun 23, 2026
7.49
7.51
7.35
7.43
7.43
854,015
Jun 22, 2026
7.60
7.65
7.53
7.58
7.58
480,729
Jun 19, 2026
7.50
7.59
7.50
7.59
7.59
1,172,478
Jun 18, 2026
7.61
7.64
7.42
7.52
7.52
854,436
Jun 17, 2026
7.57
7.73
7.49
7.73
7.73
1,031,932
Jun 16, 2026
7.64
7.68
7.55
7.59
7.59
647,530
Jun 15, 2026
7.61
7.78
7.55
7.59
7.59
1,003,307
Jun 12, 2026
7.42
7.53
7.40
7.48
7.48
1,143,055
Jun 11, 2026
7.25
7.41
7.25
7.30
7.30
869,423
Jun 10, 2026
7.20
7.34
7.13
7.26
7.26
1,659,070
Jun 9, 2026
7.09
7.20
7.07
7.14
7.14
707,123
Jun 8, 2026
7.23
7.26
7.01
7.08
7.08
1,217,547
Jun 5, 2026
7.38
7.45
7.28
7.30
7.30
3,464,397
Jun 4, 2026
7.57
7.67
7.47
7.53
7.53
766,869
Jun 3, 2026
7.58
7.60
7.48
7.59
7.59
1,004,756
Jun 2, 2026
0.42
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 2, 2026
7.63
7.74
7.59
7.61
7.61
1,154,331
Jun 1, 2026
8.03
8.24
7.91
8.03
7.61
1,431,771
May 29, 2026
8.14
8.28
8.02
8.02
7.61
2,030,889
May 28, 2026
8.09
8.15
8.02
8.10
7.68
639,775
May 27, 2026
8.00
8.14
7.97
8.10
7.67
1,255,097
May 26, 2026
8.05
8.10
7.93
7.94
7.52
717,648
May 22, 2026
7.83
8.06
7.82
7.93
7.52
1,384,045
May 21, 2026
7.57
7.72
7.57
7.61
7.22
845,253
May 20, 2026
7.53
7.75
7.49
7.57
7.18
806,137
May 19, 2026
7.61
7.66
7.49
7.61
7.21
1,044,706
May 18, 2026
7.57
7.78
7.47
7.66
7.25
687,555
May 15, 2026
7.45
7.66
7.45
7.57
7.17
1,010,130
May 13, 2026
7.36
7.50
7.35
7.41
7.02
1,199,458
May 12, 2026
7.80
7.82
7.29
7.32
6.94
1,799,506
May 11, 2026
7.82
7.91
7.73
7.83
7.42
575,129
May 8, 2026
8.00
8.05
7.74
7.86
7.45
1,124,120
May 7, 2026
8.25
8.28
8.05
8.10
7.67
965,333
May 6, 2026
8.27
8.43
8.21
8.25
7.82
711,792
May 5, 2026
7.97
8.23
7.97
8.20
7.78
543,152
May 4, 2026
8.16
8.27
7.98
7.98
7.56
663,193
Apr 30, 2026
7.93
8.05
7.86
8.05
7.62
373,096
Apr 29, 2026
7.99
8.10
7.97
7.98
7.56
463,427
Apr 28, 2026
7.99
8.06
7.93
7.98
7.56
495,908
Apr 27, 2026
7.99
8.04
7.91
7.97
7.55
359,336
Apr 24, 2026
8.05
8.07
7.93
7.96
7.54
453,369
Apr 23, 2026
8.11
8.23
8.03
8.09
7.67
429,224
Apr 22, 2026
8.21
8.34
8.11
8.15
7.72
583,046
Apr 21, 2026
8.18
8.34
8.18
8.24
7.81
572,468
Apr 20, 2026
8.23
8.35
8.19
8.26
7.83
770,702
Apr 17, 2026
8.44
8.47
8.27
8.27
7.84
1,250,193
Apr 16, 2026
8.18
8.44
8.18
8.36
7.93
749,141
Apr 15, 2026
8.30
8.35
8.15
8.15
7.73
864,193
Apr 14, 2026
8.38
8.52
8.31
8.32
7.89
977,210
Apr 13, 2026
8.35
8.41
8.27
8.30
7.86
708,028
Apr 10, 2026
8.15
8.49
8.15
8.43
7.99
1,721,210
Apr 9, 2026
8.08
8.18
8.05
8.15
7.72
1,043,213
Apr 8, 2026
8.05
8.17
7.95
8.04
7.62
996,652
Apr 7, 2026
7.80
8.00
7.80
7.80
7.39
879,003
Apr 2, 2026
7.69
7.85
7.69
7.80
7.39
780,678
Apr 1, 2026
7.87
7.89
7.76
7.79
7.38
755,937
Mar 31, 2026
7.84
7.89
7.61
7.73
7.33
1,166,703
Mar 30, 2026
7.74
7.88
7.72
7.87
7.46
596,926
Mar 27, 2026
7.69
7.78
7.65
7.72
7.32
723,938
Mar 26, 2026
7.66
7.82
7.60
7.70
7.29
831,702
Mar 25, 2026
7.38
7.72
7.38
7.68
7.27
1,086,953
Mar 24, 2026
7.11
7.32
7.06
7.28
6.90
1,507,630
Mar 23, 2026
6.71
7.14
6.55
7.05
6.68
2,133,404
Mar 20, 2026
6.96
7.02
6.82
6.83
6.47
5,254,087
Mar 19, 2026
7.11
7.11
6.90
6.92
6.56
1,712,759
Mar 18, 2026
7.39
7.40
7.16
7.25
6.87
766,498
Mar 17, 2026
7.22
7.36
7.11
7.36
6.98
887,732
Mar 16, 2026
7.38
7.40
7.24
7.26
6.89
1,119,339
Mar 13, 2026
7.69
7.72
7.37
7.38
6.99
4,438,673
Mar 12, 2026
7.51
7.75
7.47
7.71
7.31
583,235
Mar 11, 2026
7.47
7.59
7.42
7.53
7.14
791,552
Mar 10, 2026
7.68
7.68
7.44
7.55
7.16
759,662
Mar 9, 2026
7.18
7.41
7.14
7.36
6.98
1,068,755
Mar 6, 2026
7.68
7.68
7.37
7.45
7.06
1,102,965
Mar 5, 2026
7.76
7.87
7.63
7.64
7.25
1,146,744
Mar 4, 2026
7.71
7.88
7.54
7.70
7.30
846,383
Mar 3, 2026
7.97
7.99
7.55
7.67
7.27
1,920,573
Mar 2, 2026
8.20
8.41
8.03
8.08
7.66
1,681,887
Feb 27, 2026
8.25
8.47
8.20
8.43
7.98
1,140,865
Feb 26, 2026
8.10
8.46
7.89
8.31
7.88
1,513,755
Feb 25, 2026
8.00
8.06
7.87
7.87
7.46
829,852
Feb 24, 2026
7.86
8.07
7.83
8.00
7.58
835,782
Feb 23, 2026
7.86
7.86
7.70
7.76
7.35
1,187,307
Feb 20, 2026
8.05
8.05
7.91
7.91
7.49
917,465
Feb 19, 2026
8.18
8.23
7.91
7.91
7.50
688,563
Feb 18, 2026
8.19
8.22
8.00
8.19
7.76
808,186
Feb 17, 2026
8.20
8.28
8.10
8.16
7.73
535,664
Feb 16, 2026
8.40
8.40
8.19
8.19
7.77
526,507
Feb 13, 2026
8.45
8.46
8.25
8.35
7.92
923,995
Feb 12, 2026
8.50
8.65
8.38
8.45
8.01
1,159,538
Feb 11, 2026
8.47
8.50
8.37
8.44
8.00
492,638
Feb 10, 2026
8.09
8.45
8.09
8.45
8.01
1,403,231
Feb 9, 2026
8.31
8.38
8.23
8.26
7.82
621,001
Feb 6, 2026
8.27
8.34
8.06
8.27
7.84
943,500
Feb 5, 2026
8.30
8.39
7.99
8.24
7.81
1,356,871
Feb 4, 2026
7.37
8.37
7.37
8.24
7.81
3,084,542
Feb 3, 2026
7.23
7.29
7.11
7.28
6.90
710,971
Feb 2, 2026
7.10
7.20
6.99
7.20
6.82
1,071,438
Jan 30, 2026
7.17
7.24
7.10
7.14
6.77
944,459
Jan 29, 2026
7.30
7.38
7.13
7.18
6.81
719,684
Jan 28, 2026
7.28
7.35
7.16
7.28
6.90
568,706
Jan 27, 2026
7.38
7.38
7.24
7.26
6.89
450,950
Jan 26, 2026
7.34
7.40
7.23
7.36
6.98
517,099
Jan 23, 2026
7.35
7.39
7.25
7.34
6.95
515,649
Jan 22, 2026
7.38
7.47
7.22
7.37
6.98
900,576
Jan 21, 2026
7.18
7.30
7.09
7.26
6.89
709,473
Jan 20, 2026
6.99
7.19
6.99
7.18
6.80
778,951
Jan 19, 2026
7.18
7.18
6.99
7.01
6.64
766,730
Jan 16, 2026
7.47
7.47
7.20
7.22
6.85
769,461
Jan 15, 2026
7.50
7.55
7.38
7.51
7.11
601,852
Jan 14, 2026
7.17
7.51
7.13
7.49
7.09
1,169,051
Jan 13, 2026
7.26
7.26
7.08
7.14
6.76
789,972
Jan 12, 2026
7.34
7.35
7.19
7.28
6.89
471,740
Jan 9, 2026
7.24
7.34
7.20
7.32
6.93
610,213
Jan 8, 2026
7.34
7.34
6.98
7.20
6.82
778,728
Jan 7, 2026
7.29
7.39
7.24
7.34
6.95
618,302
Jan 6, 2026
7.22
7.26
7.02
7.26
6.88
812,282
Jan 5, 2026
7.21
7.28
6.93
7.11
6.74
1,022,863
Dec 30, 2025
7.15
7.18
7.11
7.16
6.79
484,768
Dec 29, 2025
7.09
7.20
7.05
7.16
6.79
1,145,347
Dec 23, 2025
7.07
7.16
7.03
7.04
6.67
423,535
Dec 22, 2025
7.10
7.13
6.95
7.06
6.69
726,609
Dec 19, 2025
7.26
7.26
7.11
7.12
6.75
827,233
Dec 18, 2025
7.11
7.22
7.00
7.22
6.84
2,466,043
Dec 17, 2025
7.15
7.18
6.98
7.11
6.74
883,193
Dec 16, 2025
7.07
7.35
7.06
7.21
6.83
839,590
Dec 15, 2025
7.41
7.41
7.21
7.28
6.90
643,818
Dec 12, 2025
7.39
7.48
7.39
7.39
7.00
708,444
Dec 11, 2025
7.10
7.38
7.06
7.38
6.99
875,480
Dec 10, 2025
7.20
7.32
7.19
7.31
6.93
613,466
Dec 9, 2025
7.21
7.28
7.11
7.22
6.84
588,673
Dec 8, 2025
7.33
7.33
7.20
7.20
6.82
1,731,839
Dec 5, 2025
7.23
7.34
7.20
7.34
6.96
600,175
Dec 4, 2025
7.24
7.28
7.16
7.24
6.86
634,136
Dec 3, 2025
7.27
7.34
7.19
7.20
6.82
792,874
Dec 2, 2025
7.34
7.41
7.26
7.26
6.89
936,993
Dec 1, 2025
7.28
7.39
7.23
7.37
6.98
746,560
Nov 28, 2025
7.24
7.30
7.18
7.28
6.90
575,836
Nov 27, 2025
7.20
7.24
7.18
7.20
6.82
395,431
Nov 26, 2025
7.30
7.30
7.16
7.16
6.79
461,830
Nov 25, 2025
7.09
7.30
7.01
7.26
6.88
809,522
Nov 24, 2025
6.93
7.14
6.93
7.09
6.71
1,388,163
Nov 21, 2025
6.70
6.89
6.66
6.84
6.48
1,597,237
Nov 20, 2025
6.87
6.87
6.72
6.78
6.42
1,210,679
Nov 19, 2025
6.66
6.87
6.62
6.79
6.43
1,670,351
Nov 18, 2025
6.70
6.73
6.61
6.66
6.31
967,806
Nov 17, 2025
6.90
6.91
6.71
6.78
6.43
1,130,155
Nov 14, 2025
7.01
7.05
6.86
6.93
6.57
683,886
Nov 13, 2025
6.93
7.10
6.93
7.03
6.66
1,230,153
Nov 12, 2025
6.86
6.99
6.85
6.90
6.54
940,855
Nov 11, 2025
6.75
6.86
6.57
6.86
6.50
1,542,113
Nov 10, 2025
6.95
6.97
6.91
6.91
6.54
1,120,963
Nov 7, 2025
6.85
6.93
6.76
6.86
6.50
633,773
Nov 6, 2025
6.93
6.94
6.80
6.86
6.51
808,490
Nov 5, 2025
6.92
6.99
6.88
6.93
6.56
948,853
Nov 4, 2025
7.00
7.00
6.88
6.94
6.58
976,509
Nov 3, 2025
7.20
7.21
6.99
7.01
6.64
1,111,384
Oct 31, 2025
7.11
7.28
7.09
7.22
6.84
751,606
Oct 30, 2025
7.06
7.39
7.05
7.16
6.79
967,588
