Dark

CLZNY
CLARIANT AG UNSP/ADR
stock OTC ADR

EOD

Aug 3, 2026

11.98USD+11.754%(+1.26)1,032

Pre-market

0.00USD-100.000%(-9.70)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	11.9400	11.9800	11.9400	11.9800	+11.754%	1,032	0.000%
2026-07-30	10.7500	10.7500	10.7200	10.7200	+10.515%	359	+11.754%
2026-07-15	9.7000	9.7000	9.7000	9.7000	+6.418%	650	+23.505%
2026-07-08	9.1150	9.1150	9.1150	9.1150	-5.544%	226	+31.432%
2026-07-07	9.6500	9.6500	9.6500	9.6500	-2.130%	401	+24.145%
2026-06-03	9.8900	10.0000	9.8600	9.8600	+1.025%	1,822	+21.501%
2026-05-18	9.7600	9.7600	9.7600	9.7600	+2.629%	2,243	+22.746%
2026-05-13	9.5100	9.5100	9.5100	9.5100	-0.419%	1,200	+25.973%
2026-05-12	9.5500	9.5500	9.5500	9.5500	-10.386%	360	+25.445%
2026-05-06	10.5224	10.6568	10.5224	10.6568	-10.896%	324	+12.416%
2026-05-05	11.4000	11.9700	10.7255	11.9600	+16.683%	1,590	+0.167%
2026-04-28	10.6900	11.2950	10.2500	10.2500	-12.393%	2,372	+16.878%
2026-04-16	11.7000	11.7000	11.7000	11.7000	+4.933%	186	+2.393%
2026-04-13	11.1500	11.1500	11.1500	11.1500	+13.198%	217	+7.444%
2026-03-25	9.8500	9.8500	9.8500	9.8500	+7.298%	437	+21.624%
2026-03-23	9.1800	9.1800	9.1800	9.1800	-1.545%	571	+30.501%
2026-03-17	9.3241	9.3241	9.3241	9.3241	+1.349%	663	+28.484%
2026-03-16	9.2000	9.2000	9.2000	9.2000	-1.288%	996	+30.217%
2026-03-13	9.5200	9.5200	9.3200	9.3200	-2.612%	289	+28.541%
2026-03-11	9.5700	9.5700	9.5700	9.5700	+0.631%	801	+25.183%
2026-03-06	9.5100	9.5100	9.5100	9.5100	-2.462%	600	+25.973%
2026-03-05	9.7500	9.7500	9.7500	9.7500	-7.231%	1,025	+22.872%
2026-02-23	10.5100	10.5100	10.5100	10.5100	+0.095%	362	+13.987%
2026-02-19	10.1600	10.5000	10.1600	10.5000	-3.047%	1,397	+14.095%
2026-02-18	10.7000	10.8300	10.7000	10.8300	+3.438%	2,071	+10.619%
2026-02-17	10.4700	10.4700	10.4700	10.4700	+0.673%	140	+14.422%
2026-02-13	10.8300	10.8300	10.2300	10.4000	-4.059%	2,605	+15.192%
2026-02-11	10.8400	10.8400	10.8400	10.8400	+0.650%	292	+10.517%
2026-02-09	10.7700	10.7700	10.7700	10.7700	+1.796%	500	+11.235%
2026-02-06	10.5800	10.5800	10.5800	10.5800	+12.673%	620	+13.233%
2026-01-26	9.3900	9.3900	9.3900	9.3900	+2.511%	421	+27.583%
2026-01-20	9.0500	9.1600	9.0500	9.1600	-0.435%	1,731	+30.786%
2026-01-07	9.2000	9.2000	9.2000	9.2000	-2.023%	1,417	+30.217%
2026-01-05	9.1425	9.3900	9.1425	9.3900	+2.461%	2,318	+27.583%
2025-12-29	8.9800	9.1645	8.9800	9.1645	+3.788%	500	+30.722%
2025-12-23	8.8200	8.8300	8.8200	8.8300	-1.889%	333	+35.674%
2025-12-19	9.0000	9.0000	9.0000	9.0000	+0.446%	1,262	+33.111%
2025-12-18	8.9600	8.9600	8.9600	8.9600	-1.322%	632	+33.705%
2025-12-16	9.2500	9.2500	9.0800	9.0800	-2.260%	400	+31.938%
2025-12-15	9.2900	9.2900	9.2900	9.2900	+0.978%	172	+28.956%
2025-12-08	9.2000	9.2000	9.2000	9.2000	+0.272%	401	+30.217%
2025-12-04	9.2510	9.2510	8.8995	9.1750	-0.163%	7,194	+30.572%
2025-12-03	9.1900	9.1900	8.9200	9.1900	+2.111%	1,637	+30.359%
2025-11-28	9.0000	9.0000	9.0000	9.0000	+4.046%	1,000	+33.111%
2025-11-21	8.5000	8.6500	8.5000	8.6500	+1.945%	755	+38.497%
2025-11-20	8.4850	8.4850	8.4850	8.4850	+0.414%	142	+41.190%
2025-11-19	8.6850	8.6850	8.4500	8.4500	-0.880%	606	+41.775%
2025-11-18	8.5250	8.5250	8.5250	8.5250	-5.278%	609	+40.528%
2025-11-17	9.0000	9.0000	9.0000	9.0000	+1.294%	861	+33.111%
2025-11-14	8.8850	8.8850	8.8850	8.8850	+4.529%	234	+34.834%
2025-11-11	8.5000	8.5000	8.5000	8.5000	-4.709%	101	+40.941%
2025-11-10	8.9200	8.9200	8.9200	8.9200	+5.127%	420	+34.305%
2025-11-06	8.4850	8.4850	8.4850	8.4850	-1.222%	269	+41.190%
2025-11-03	8.5900	8.5900	8.5900	8.5900	-2.386%	147	+39.464%
2025-10-30	8.8000	8.8000	8.8000	8.8000	-2.004%	328	+36.136%
2025-10-27	8.9800	8.9800	8.9800	8.9800	+0.111%	312	+33.408%
2025-10-22	8.9700	8.9700	8.9700	8.9700	-5.975%	462	+33.556%
2025-10-17	9.5400	9.5400	9.5400	9.5400	+10.162%	103	+25.577%
2025-10-14	8.6600	8.6600	8.6600	8.6600	-1.814%	248	+38.337%
2025-10-13	8.8000	8.8200	8.8000	8.8200	+2.202%	1,092	+35.828%
2025-10-10	8.6300	8.6300	8.6300	8.6300	-3.790%	370	+38.818%
2025-10-09	8.9700	8.9700	8.9700	8.9700	-5.579%	250	+33.556%
2025-10-06	9.5000	9.5000	9.5000	9.5000	+1.064%	100	+26.105%
2025-09-30	9.4000	9.4000	9.4000	9.4000	+0.642%	571	+27.447%
2025-09-24	9.3400	9.3400	9.3400	9.3400	-8.071%	793	+28.266%
2025-08-29	10.1600	10.1600	10.1600	10.1600	-5.268%	475	+17.913%
2025-08-21	10.7250	10.7250	10.7250	10.7250	+0.799%	301	+11.702%
2025-08-20	10.6400	10.6400	10.6400	10.6400	+5.242%	419	+12.594%
2025-08-11	11.4000	11.4000	10.1100	10.1100	-12.163%	438	+18.497%
2025-08-08	11.3700	11.5100	11.3700	11.5100	+18.051%	317	+4.083%
2025-08-06	10.4200	11.0300	9.7500	9.7500	-5.615%	922	+22.872%
2025-08-05	10.3300	10.3300	10.3300	10.3300	+2.075%	1,587	+15.973%
2025-08-04	10.1200	10.1200	10.1200	10.1200	-2.972%	277	+18.379%
2025-08-01	10.4300	10.4300	10.4300	10.4300	+3.063%	232	+14.861%
2025-07-31	10.2900	11.6700	10.0500	10.1200	-3.619%	1,495	+18.379%
2025-07-30	10.5100	10.5100	10.5000	10.5000	-5.405%	783	+14.095%
2025-07-24	11.1100	11.1100	11.0980	11.1000	+2.683%	1,832	+7.928%
2025-07-22	10.8100	10.8100	10.8100	10.8100	-0.826%	135	+10.823%
2025-07-14	10.9000	10.9000	10.9000	10.9000	+3.220%	699	+9.908%
2025-07-07	10.5600	10.5600	10.5600	10.5600	-3.562%	309	+13.447%
2025-07-02	11.2000	11.2000	10.9500	10.9500	-8.521%	658	+9.406%
2025-06-30	11.9699	11.9699	11.9699	11.9699	+12.711%	262	+0.084%
2025-06-26	10.6200	10.6200	10.6200	10.6200	-1.025%	214	+12.806%
2025-06-23	10.7300	10.7300	10.7300	10.7300	+8.384%	259	+11.650%
2025-06-20	10.3000	10.3000	9.9000	9.9000	-2.989%	468	+21.010%
2025-06-17	10.2050	10.2050	10.2050	10.2050	-0.049%	702	+17.393%
2025-06-16	10.2100	10.2100	10.2100	10.2100	-0.390%	279	+17.336%
2025-06-13	10.2500	10.2500	10.2500	10.2500	-4.384%	223	+16.878%
2025-06-12	10.7200	10.7200	10.7200	10.7200	-2.100%	152	+11.754%
2025-06-11	10.9500	10.9500	10.9500	10.9500	-2.057%	312	+9.406%
2025-06-04	11.1800	11.1800	11.1800	11.1800	-11.410%	194	+7.156%
2025-06-03	12.5800	12.6200	12.5800	12.6200	+5.167%	1,390	-5.071%
2025-05-30	12.0000	12.0000	12.0000	12.0000	-6.396%	408	-0.167%
2025-05-29	12.0700	12.8200	12.0700	12.8200	+0.235%	481	-6.552%
2025-05-27	11.9500	12.7900	11.9500	12.7900	+6.672%	781	-6.333%
2025-05-23	11.9900	11.9900	11.9900	11.9900	-1.317%	212	-0.083%
2025-05-22	12.1500	12.1500	12.1500	12.1500	+8.289%	266	-1.399%
2025-05-16	11.2200	11.2200	11.2200	11.2200	-11.514%	106	+6.774%
2025-05-15	12.3425	12.6800	11.9500	12.6800	+11.443%	1,821	-5.521%
2025-05-13	11.9800	11.9800	11.3780	11.3780	+4.099%	448	+5.291%
2025-05-08	10.9300	10.9300	10.9300	10.9300	-2.952%	343	+9.607%
2025-05-06	11.2625	11.2625	11.2625	11.2625	-4.958%	342	+6.371%
2025-05-02	11.8500	11.8500	11.8500	11.8500	+0.296%	278	+1.097%
2025-04-28	11.3500	11.8150	11.3000	11.8150	+15.494%	521	+1.397%
2025-04-22	11.8000	11.8300	10.2300	10.2300	-12.489%	773	+17.107%
2025-04-17	11.6900	11.6900	11.6900	11.6900	+16.434%	200	+2.481%
2025-04-11	9.9000	10.0400	9.9000	10.0400	+12.936%	476	+19.323%
2025-04-08	9.4500	9.4500	8.8900	8.8900	+0.339%	1,810	+34.758%
2025-04-07	10.3800	10.4400	8.8600	8.8600	-6.540%	4,459	+35.214%
2025-04-04	10.0000	11.1000	9.4800	9.4800	-21.847%	2,782	+26.371%
2025-03-31	12.1300	12.1300	12.1300	12.1300	-9.207%	621	-1.237%
2025-03-20	13.3600	13.3600	13.3600	13.3600	+1.520%	141	-10.329%
2025-03-19	13.1600	13.1600	13.1600	13.1600	+1.231%	282	-8.967%
2025-03-13	13.0000	13.0000	13.0000	13.0000	+12.166%	402	-7.846%
2025-03-11	11.5900	11.5900	11.5900	11.5900	-4.056%	702	+3.365%
2025-03-07	12.4000	12.4000	12.0800	12.0800	-2.265%	397	-0.828%
2025-03-06	12.8500	12.8500	12.3600	12.3600	+6.828%	1,720	-3.074%
2025-03-05	13.2000	13.2100	11.5700	11.5700	-0.857%	651	+3.544%
2025-03-04	11.6750	11.6750	11.6700	11.6700	+4.570%	1,122	+2.656%
2025-03-03	12.0900	12.0900	11.1600	11.1600	+2.291%	1,263	+7.348%
2025-02-28	11.5800	11.5800	10.9100	10.9100	-17.908%	14,967	+9.808%
2025-02-27	13.2900	13.2900	13.2900	13.2900	+3.183%	220	-9.857%
2025-02-26	12.8800	12.8800	12.8800	12.8800	-1.642%	576	-6.988%
2025-02-24	12.3700	13.0950	12.3700	13.0950	+7.336%	502	-8.515%
2025-02-21	13.0300	13.0300	12.2000	12.2000	+0.082%	333	-1.803%
2025-02-20	12.1900	12.1900	12.1900	12.1900	-1.455%	4,054	-1.723%
2025-02-13	12.3700	12.3700	12.3700	12.3700	+1.310%	536	-3.153%
2025-02-12	12.9200	12.9200	12.2100	12.2100	+0.494%	581	-1.884%
2025-02-11	12.1450	12.1500	12.1400	12.1500	-0.816%	841	-1.399%
2025-02-10	12.2450	12.2500	12.2450	12.2500	-1.843%	3,943	-2.204%
2025-02-07	11.7000	13.0500	11.7000	12.4800	+3.311%	2,734	-4.006%
2025-02-06	12.1200	12.1200	11.7000	12.0800	+9.619%	2,854	-0.828%
2025-02-05	11.7550	11.7550	11.0200	11.0200	-1.607%	1,446	+8.711%
2025-02-04	12.4300	12.4300	11.0800	11.2000	+3.226%	2,655	+6.964%
2025-02-03	11.4600	11.4600	10.8500	10.8500	-9.129%	757	+10.415%
2025-01-31	11.9400	11.9400	11.9400	11.9400	-1.566%	560	+0.335%
2025-01-30	12.1500	12.1500	12.1300	12.1300	+1.083%	614	-1.237%
2025-01-29	12.0000	12.0000	12.0000	12.0000	-1.478%	581	-0.167%
2025-01-28	12.8100	12.8100	12.1800	12.1800	+3.660%	5,699	-1.642%
2025-01-27	12.1300	12.1300	11.7500	11.7500	+1.293%	659	+1.957%
2025-01-23	11.6050	11.6050	11.6000	11.6000	-1.277%	898	+3.276%
2025-01-21	12.4100	12.4100	11.0000	11.7500	+0.772%	1,018	+1.957%
2025-01-17	11.6600	12.3600	10.9800	11.6600	+2.731%	6,042	+2.744%
2025-01-16	11.3350	11.3500	11.3350	11.3500	-2.324%	1,165	+5.551%
2025-01-15	11.9800	11.9800	11.6100	11.6200	+8.497%	5,129	+3.098%
2025-01-14	10.7700	11.4000	10.7100	10.7100	-7.950%	667	+11.858%
2025-01-13	11.6200	11.6350	10.9100	11.6350	+0.867%	2,896	+2.965%
2025-01-10	11.5400	11.5400	10.8600	11.5350	+6.118%	630	+3.858%
2025-01-08	10.9700	10.9700	10.8700	10.8700	-1.718%	1,943	+10.212%
2025-01-07	13.4000	13.4000	11.0600	11.0600	-5.792%	335	+8.318%
2025-01-06	11.8100	11.8100	11.7400	11.7400	-2.815%	1,794	+2.044%
2025-01-03	12.0150	12.0800	11.0000	12.0800	+3.691%	868	-0.828%
2025-01-02	11.6500	11.6500	11.6500	11.6500	+2.508%	466	+2.833%
2024-12-31	11.3650	11.3650	11.3650	11.3650	-0.915%	474	+5.411%
2024-12-30	11.8300	11.8300	11.4700	11.4700	-3.370%	1,292	+4.446%
2024-12-27	11.8800	11.8800	11.8700	11.8700	+1.194%	522	+0.927%
2024-12-26	11.7200	11.7300	11.7200	11.7300	+3.714%	3,287	+2.131%
2024-12-24	11.3100	11.3100	11.3100	11.3100	-3.416%	100	+5.924%
2024-12-23	10.9700	11.7100	10.9700	11.7100	-5.412%	819	+2.306%
2024-12-20	11.5800	12.3800	11.5800	12.3800	+6.175%	937	-3.231%
2024-12-19	11.6850	11.6850	10.9500	11.6600	-1.934%	4,283	+2.744%
2024-12-18	11.2600	11.9700	11.2600	11.8900	-0.917%	1,012	+0.757%
2024-12-17	12.0000	12.0000	12.0000	12.0000	0.000%	388	-0.167%
2024-12-16	12.0450	12.7000	11.7500	12.0000	+1.695%	2,066	-0.167%
2024-12-13	11.7500	11.8000	11.6300	11.8000	-6.200%	1,702	+1.525%
2024-12-12	12.5750	12.5800	12.5750	12.5800	-1.411%	1,016	-4.769%
2024-12-11	12.7500	12.7600	12.7500	12.7600	-0.078%	749	-6.113%
2024-12-10	12.7600	12.7800	12.7600	12.7700	+5.450%	1,597	-6.186%
2024-12-06	12.7550	12.7550	12.1100	12.1100	+1.765%	626	-1.073%
2024-12-05	12.5600	12.5600	11.9000	11.9000	-5.780%	945	+0.672%
2024-12-04	12.6300	12.6300	12.6300	12.6300	+3.951%	425	-5.146%
2024-12-03	11.8900	12.1500	11.8900	12.1500	+3.316%	394	-1.399%
2024-12-02	11.7600	11.7600	11.7600	11.7600	-2.204%	729	+1.871%
2024-11-27	12.2500	12.2500	12.0250	12.0250	-1.837%	1,179	-0.374%
2024-11-26	12.2500	12.2500	12.2500	12.2500	0.000%	763	-2.204%
2024-11-22	12.2500	12.2500	12.2500	12.2500	-1.606%	465	-2.204%
2024-11-20	12.4500	12.4500	12.4500	12.4500	-1.581%	743	-3.775%
2024-11-19	12.6500	12.6500	12.6500	12.6500	-6.642%	357	-5.296%
2024-11-18	13.5600	13.5600	13.5500	13.5500	-1.455%	2,082	-11.587%
2024-11-15	13.7500	13.7500	13.7500	13.7500	+8.268%	218	-12.873%
2024-11-14	12.7000	12.7000	12.7000	12.7000	+1.195%	1,092	-5.669%
2024-11-13	13.5100	13.5100	12.5500	12.5500	+2.617%	848	-4.542%
2024-11-12	12.2300	12.2300	12.2300	12.2300	-12.393%	256	-2.044%
2024-11-11	13.9600	13.9600	13.9600	13.9600	-0.852%	312	-14.183%
2024-11-08	14.0800	14.0800	14.0800	14.0800	-1.950%	191	-14.915%
2024-11-07	14.3600	14.3600	14.3600	14.3600	-3.689%	226	-16.574%
2024-11-05	14.9100	14.9100	14.9100	14.9100	+1.360%	160	-19.651%
2024-11-01	13.7244	14.7100	13.7244	14.7100	-1.933%	322	-18.559%
2024-10-28	15.0000	15.0000	15.0000	15.0000	+4.895%	252	-20.133%
2024-10-25	14.3000	14.3000	14.3000	14.3000	-0.625%	127	-16.224%
2024-10-18	14.3900	14.3900	14.3900	14.3900	-0.964%	120	-16.748%
2024-10-17	14.5300	14.5300	14.5300	14.5300	-3.647%	142	-17.550%
2024-10-15	15.0800	15.0800	15.0800	15.0800	+0.133%	190	-20.557%
2024-10-09	15.0500	15.0600	15.0500	15.0600	0.000%	225	-20.452%
2024-10-08	15.0600	15.0600	15.0600	15.0600	-1.084%	153	-20.452%
2024-10-04	15.2250	15.2250	15.2250	15.2250	+0.230%	162	-21.314%
2024-10-02	15.1900	15.1900	15.1900	15.1900	-3.150%	309	-21.132%
2024-09-30	15.6840	15.6840	15.6840	15.6840	+2.846%	441	-23.616%
2024-09-26	15.2500	15.2500	15.2500	15.2500	+8.929%	257	-21.443%
2024-09-23	14.0000	14.0000	14.0000	14.0000	-7.346%	218	-14.429%
2024-09-19	15.1100	15.1100	15.1100	15.1100	+5.296%	229	-20.715%
2024-09-18	14.3500	14.3500	14.3500	14.3500	0.000%	200	-16.516%
2024-09-17	14.3500	14.3500	14.3500	14.3500	-4.333%	126	-16.516%
2024-09-11	15.0000	15.0000	15.0000	15.0000	-1.575%	241	-20.133%
2024-09-10	14.8000	15.2400	14.8000	15.2400	0.000%	489	-21.391%
2024-09-09	15.2400	15.2400	15.2400	15.2400	-1.423%	335	-21.391%
2024-09-05	15.4600	15.4600	15.4600	15.4600	+0.194%	122	-22.510%
2024-09-04	15.4700	15.4700	15.4300	15.4300	-1.970%	534	-22.359%
2024-08-29	15.7400	15.7400	15.7400	15.7400	+0.897%	255	-23.888%
2024-08-28	15.6000	15.6000	15.6000	15.6000	+0.580%	2,167	-23.205%
2024-08-27	15.8800	15.8800	15.5100	15.5100	-1.084%	720	-22.760%
2024-08-26	15.6800	15.6800	15.6800	15.6800	+4.325%	458	-23.597%
2024-08-22	15.0300	15.0300	15.0300	15.0300	-1.118%	216	-20.293%
2024-08-19	15.2000	15.2000	15.2000	15.2000	+2.703%	475	-21.184%
2024-08-15	15.0000	15.0000	14.8000	14.8000	-2.375%	233	-19.054%
2024-08-07	13.7800	15.1600	13.7800	15.1600	+4.264%	428	-20.976%
2024-08-06	14.5400	14.5400	14.5400	14.5400	-6.314%	532	-17.607%
2024-07-31	15.5200	15.5200	15.5200	15.5200	-7.233%	348	-22.809%
2024-07-29	16.7300	16.7300	16.7300	16.7300	+3.978%	405	-28.392%
2024-07-26	16.0900	16.0900	16.0900	16.0900	-0.556%	177	-25.544%
2024-07-25	16.1800	16.1800	16.1800	16.1800	-0.185%	119	-25.958%
2024-07-24	16.2100	16.2100	16.2100	16.2100	-1.995%	174	-26.095%
2024-07-22	16.1500	16.5400	16.1500	16.5400	-5.323%	3,474	-27.570%
2024-07-18	17.4700	17.4700	17.4700	17.4700	+6.265%	189	-31.425%
2024-07-17	16.2500	16.4400	16.2500	16.4400	+2.430%	709	-27.129%
2024-07-16	16.0500	16.0500	16.0500	16.0500	-5.975%	184	-25.358%
2024-07-10	17.0700	17.0700	17.0700	17.0700	+3.517%	204	-29.818%
2024-07-01	16.4900	16.4900	16.4900	16.4900	+5.032%	118	-27.350%
2024-06-28	15.7000	15.7000	15.7000	15.7000	+0.641%	500	-23.694%
2024-06-27	15.6500	15.6900	15.6000	15.6000	+0.128%	421	-23.205%
2024-06-26	15.4400	15.5900	15.4300	15.5800	-5.000%	1,000	-23.107%
2024-06-24	16.4000	16.4000	16.4000	16.4000	-4.928%	974	-26.951%
2024-06-18	17.2500	17.2500	17.2500	17.2500	+1.471%	543	-30.551%
2024-06-12	17.0000	17.0000	17.0000	17.0000	+8.349%	263	-29.529%
2024-06-05	15.6900	15.6900	15.6900	15.6900	-7.706%	183	-23.646%
2024-05-29	17.0000	17.0000	17.0000	17.0000	0.000%	602	-29.529%
2024-05-28	17.0000	17.0000	17.0000	17.0000	0.000%	171	-29.529%
2024-05-23	17.0000	17.0000	17.0000	17.0000	-1.904%	473	-29.529%
2024-05-21	16.5000	17.3300	16.5000	17.3300	+6.975%	1,410	-30.871%
2024-05-16	16.2000	16.2000	16.2000	16.2000	+0.715%	603	-26.049%
2024-05-15	16.0850	16.0850	16.0850	16.0850	+1.100%	211	-25.521%
2024-05-13	15.9100	15.9100	15.9100	15.9100	-3.576%	162	-24.701%
2024-05-07	16.5000	16.5000	16.5000	16.5000	+10.000%	158	-27.394%
2024-05-01	15.0000	15.0000	15.0000	15.0000	+0.671%	583	-20.133%
2024-04-29	14.9000	14.9000	14.9000	14.9000	+1.637%	270	-19.597%
2024-04-25	14.6600	14.6600	14.6600	14.6600	-1.677%	147	-18.281%
2024-04-24	14.9100	14.9100	14.9100	14.9100	+3.975%	123	-19.651%
2024-04-18	14.7500	14.7500	14.3400	14.3400	-2.846%	332	-16.457%
2024-04-17	14.7600	14.7600	14.7600	14.7600	-1.469%	308	-18.835%
2024-04-16	14.9800	14.9800	14.9800	14.9800	+3.310%	258	-20.027%
2024-04-15	14.5000	14.5000	14.5000	14.5000	-0.344%	1,103	-17.379%
2024-04-12	14.3400	14.5500	14.3400	14.5500	+3.559%	212	-17.663%
2024-04-10	14.0500	14.0500	14.0500	14.0500	-3.304%	684	-14.733%
2024-04-09	14.5300	14.5300	14.5300	14.5300	-2.744%	123	-17.550%
2024-04-08	14.9400	14.9400	14.9400	14.9400	+4.330%	214	-19.813%
2024-04-05	14.3200	14.3200	14.3200	14.3200	0.000%	2,614	-16.341%
2024-04-04	14.3200	14.3200	14.3200	14.3200	-0.348%	1,174	-16.341%
2024-04-03	14.5000	14.5000	14.3700	14.3700	+4.967%	578	-16.632%
2024-04-02	13.6900	13.6900	13.6900	13.6900	+1.257%	196	-12.491%
2024-03-28	13.5200	13.5200	13.5200	13.5200	-0.148%	791	-11.391%
2024-03-25	15.0000	15.0000	13.5400	13.5400	+0.148%	638	-11.521%
2024-03-22	15.0600	15.0600	13.5200	13.5200	-3.360%	757	-11.391%
2024-03-21	13.8700	13.9900	13.8700	13.9900	+1.450%	3,313	-14.367%
2024-03-20	13.7900	13.7900	13.7900	13.7900	+2.376%	570	-13.125%
2024-03-18	13.2500	13.9000	13.2100	13.4700	-3.717%	1,748	-11.062%
2024-03-13	14.8100	14.8100	13.9850	13.9900	+6.794%	1,253	-14.367%
2024-03-12	13.1000	13.1000	13.1000	13.1000	-1.652%	258	-8.550%
2024-03-11	13.0750	13.3200	13.0750	13.3200	+4.063%	513	-10.060%
2024-03-08	12.8000	12.8000	12.8000	12.8000	-1.235%	3,238	-6.406%
2024-03-07	13.0500	13.1100	12.9600	12.9600	+2.776%	1,276	-7.562%
2024-03-06	12.6600	12.6600	12.6100	12.6100	+1.448%	1,461	-4.996%
2024-03-05	12.4300	12.4300	12.4300	12.4300	-3.509%	739	-3.620%
2024-03-04	12.7000	12.8820	12.7000	12.8820	+4.055%	1,249	-7.002%
2024-02-29	12.3800	12.3800	12.3800	12.3800	-3.957%	2,421	-3.231%
2024-02-28	12.8900	12.8900	12.8900	12.8900	-0.693%	204	-7.060%
2024-02-27	12.9800	12.9800	12.9800	12.9800	+3.016%	190	-7.704%
2024-02-26	12.6000	12.6000	12.6000	12.6000	-2.022%	846	-4.921%
2024-02-22	12.8600	12.8600	12.8600	12.8600	+1.340%	253	-6.843%
2024-02-21	12.6900	12.6900	12.6900	12.6900	+0.555%	202	-5.595%
2024-02-20	12.6050	12.6200	12.6050	12.6200	+0.414%	744	-5.071%
2024-02-16	12.5680	12.5680	12.5680	12.5680	-0.805%	417	-4.679%
2024-02-15	12.6700	12.6700	12.6700	12.6700	+2.758%	1,115	-5.446%
2024-02-13	12.3300	12.3300	12.3300	12.3300	-2.375%	950	-2.839%
2024-02-12	12.6300	12.6300	12.6300	12.6300	+0.079%	837	-5.146%
2024-02-09	12.3940	12.6200	12.3940	12.6200	-0.079%	2,532	-5.071%
2024-02-08	12.6300	12.6300	12.6300	12.6300	-2.546%	3,452	-5.146%
2024-02-06	12.9600	12.9600	12.9600	12.9600	-0.154%	884	-7.562%
2024-02-05	12.7950	12.9800	12.7900	12.9800	+0.387%	945	-7.704%
2024-02-02	12.7250	12.9300	12.7250	12.9300	0.000%	761	-7.347%
2024-01-30	12.7600	12.9300	12.7600	12.9300	-1.448%	538	-7.347%
2024-01-29	13.1200	13.1200	13.1200	13.1200	-0.981%	429	-8.689%
2024-01-26	13.0700	13.2500	13.0600	13.2500	+1.455%	429	-9.585%
2024-01-25	12.8800	13.0600	12.8800	13.0600	+2.835%	1,547	-8.270%
2024-01-24	12.8900	12.8900	12.7000	12.7000	-0.236%	524	-5.669%
2024-01-23	12.6295	12.7300	12.6295	12.7300	+1.273%	818	-5.892%
2024-01-22	12.5700	12.5700	12.5700	12.5700	+0.560%	2,677	-4.694%
2024-01-19	12.5000	12.5000	12.5000	12.5000	-0.160%	410	-4.160%
2024-01-18	12.5150	12.5200	12.5150	12.5200	+0.886%	1,132	-4.313%
2024-01-17	12.4100	12.4100	12.4100	12.4100	-3.424%	188	-3.465%
2024-01-16	12.8500	12.8500	12.8500	12.8500	-0.772%	433	-6.770%
2024-01-12	13.4500	13.4500	12.9500	12.9500	-2.042%	734	-7.490%
2024-01-11	13.2200	13.2200	13.2200	13.2200	-2.074%	423	-9.380%
2024-01-09	13.7900	13.7900	13.5000	13.5000	-3.156%	585	-11.259%
2024-01-08	13.9400	13.9400	13.9400	13.9400	-1.693%	291	-14.060%
2024-01-05	14.1800	14.1800	14.1800	14.1800	+0.212%	445	-15.515%
2024-01-04	14.2000	14.2000	14.1500	14.1500	+0.283%	328	-15.336%
2024-01-03	14.1100	14.1100	14.1100	14.1100	-2.555%	474	-15.096%
2023-12-28	14.4800	14.4800	14.4800	14.4800	-2.426%	191	-17.265%
2023-12-27	14.4800	14.8400	14.4800	14.8400	+3.415%	977	-19.272%
2023-12-26	14.3500	14.3500	14.3500	14.3500	-0.416%	575	-16.516%
2023-12-22	14.4100	14.4100	14.4100	14.4100	-0.208%	126	-16.863%
2023-12-20	14.4400	14.4400	14.4400	14.4400	-2.990%	571	-17.036%
2023-12-19	14.8850	14.8850	14.8850	14.8850	+1.743%	471	-19.516%
2023-12-18	14.6300	14.6300	14.6300	14.6300	-3.623%	204	-18.113%
2023-12-14	15.2000	15.2000	15.1800	15.1800	+3.759%	266	-21.080%
2023-12-13	14.6400	14.6400	14.6300	14.6300	+0.412%	1,402	-18.113%
2023-12-12	14.5800	14.5800	14.5700	14.5700	+0.970%	1,593	-17.776%
2023-12-11	14.4300	14.4300	14.4300	14.4300	-1.333%	1,869	-16.979%
2023-12-08	14.3500	14.6250	14.3500	14.6250	-0.780%	252	-18.085%
2023-12-07	14.7400	14.7400	14.7400	14.7400	+2.148%	951	-18.725%
2023-12-06	14.5400	14.8475	14.4300	14.4300	-1.434%	989	-16.979%
2023-12-04	14.8400	14.8400	14.3800	14.6400	-2.074%	648	-18.169%
2023-11-27	14.9500	14.9500	14.9500	14.9500	-0.664%	119	-19.866%
2023-11-21	15.1300	15.1300	15.0500	15.0500	-0.496%	867	-20.399%
2023-11-17	15.1250	15.1250	15.1250	15.1250	-0.461%	270	-20.793%
2023-11-16	15.1950	15.1950	15.1950	15.1950	+2.808%	195	-21.158%
2023-11-13	14.7800	14.7800	14.7800	14.7800	+1.791%	307	-18.945%
2023-11-09	14.8200	14.8200	14.5200	14.5200	+0.138%	772	-17.493%
2023-11-08	14.5000	14.5000	14.5000	14.5000	-5.476%	149	-17.379%
2023-11-03	14.7200	15.3400	14.7200	15.3400	+4.997%	309	-21.904%
2023-11-02	14.6500	14.7450	14.6100	14.6100	+3.105%	717	-18.001%
2023-11-01	14.1700	14.1700	14.1700	14.1700	+0.782%	551	-15.455%
2023-10-31	14.8600	14.8600	14.0600	14.0600	+0.500%	1,173	-14.794%
2023-10-30	14.0700	14.0700	13.9900	13.9900	+3.171%	739	-14.367%
2023-10-27	13.5600	13.5600	13.5600	13.5600	-2.094%	831	-11.652%
2023-10-26	13.5300	13.8500	13.5300	13.8500	+0.552%	752	-13.502%
2023-10-25	13.6500	13.7740	13.6500	13.7740	-0.549%	458	-13.025%
2023-10-24	13.8500	13.8500	13.8500	13.8500	-0.681%	324	-13.502%
2023-10-23	13.7700	13.9450	13.7700	13.9450	+1.344%	397	-14.091%
2023-10-20	13.7967	13.7967	13.7600	13.7600	+0.732%	641	-12.936%
2023-10-19	13.6700	13.6700	13.6600	13.6600	-5.007%	549	-12.299%
2023-10-18	14.3800	14.3800	14.3800	14.3800	-1.776%	250	-16.690%
2023-10-17	14.6400	14.6400	14.6400	14.6400	-1.148%	238	-18.169%
2023-10-16	14.8100	14.8100	14.8100	14.8100	+1.369%	942	-19.109%
2023-10-13	14.5800	14.6100	14.5800	14.6100	-1.284%	769	-18.001%
2023-10-12	14.8600	14.8600	14.8000	14.8000	-1.003%	663	-19.054%
2023-10-11	14.9500	14.9500	14.9500	14.9500	+0.809%	209	-19.866%
2023-10-10	14.9800	14.9800	14.7500	14.8300	+0.542%	918	-19.218%
2023-10-09	15.0000	15.0000	14.7500	14.7500	-1.993%	464	-18.780%
2023-10-06	15.0890	15.0890	15.0500	15.0500	+0.467%	2,119	-20.399%
2023-10-05	14.9900	14.9900	14.9800	14.9800	-1.447%	353	-20.027%
2023-10-04	15.5600	15.5600	15.1700	15.2000	-0.197%	558	-21.184%
2023-10-03	15.2300	15.4400	15.2300	15.2300	-0.327%	411	-21.339%
2023-10-02	15.4100	15.4100	15.2800	15.2800	-3.040%	458	-21.597%
2023-09-27	15.7590	15.7590	15.7590	15.7590	-2.902%	201	-23.980%
2023-09-25	16.2300	16.2300	16.2300	16.2300	-1.636%	340	-26.186%
2023-09-22	16.1300	16.5000	16.1300	16.5000	-3.283%	385	-27.394%
2023-09-20	17.0600	17.0600	17.0600	17.0600	+1.186%	481	-29.777%
2023-09-19	16.8600	16.8600	16.8600	16.8600	+0.898%	123	-28.944%
2023-09-13	16.7100	16.7100	16.7100	16.7100	+2.816%	157	-28.306%
2023-09-11	16.2524	16.2524	16.2524	16.2524	-0.582%	238	-26.288%
2023-09-08	16.8000	16.8000	16.3475	16.3475	-0.259%	547	-26.717%
2023-09-06	16.3900	16.3900	16.3900	16.3900	-3.190%	100	-26.907%
2023-09-05	16.9300	16.9300	16.9300	16.9300	-4.941%	429	-29.238%
2023-09-01	17.8100	17.8100	17.8100	17.8100	+4.765%	169	-32.734%
2023-08-31	17.0000	17.0000	17.0000	17.0000	+8.142%	493	-29.529%
2023-08-23	15.7200	15.7200	15.7200	15.7200	+0.127%	562	-23.791%
2023-08-22	15.7000	15.7000	15.7000	15.7000	+0.255%	364	-23.694%
2023-08-21	15.6600	15.6600	15.6600	15.6600	+3.094%	236	-23.499%
2023-08-18	15.5050	15.5050	15.1900	15.1900	-1.042%	285	-21.132%

.dark-mode .yLNfM4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yLNfM4{ color: #333333; background-color: white; border: 2px solid #333333; }CLZNYCLARIANT AG UNSP/ADRstock OTC ADR

CLZNY
CLARIANT AG UNSP/ADR
stock OTC ADR