Clariant Ag (PK) (CLZNY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.165 | -1.08374384236 | 15.225 | 15.225 | 15.05 | 180 | 15.1095 | DR |
| 4 | 0.71 | 4.94773519164 | 14.35 | 15.684 | 14 | 232 | 15.03406207 | DR |
| 12 | -2.41 | -13.7950772753 | 17.47 | 17.47 | 13.78 | 464 | 15.68113111 | DR |
| 26 | 1.01 | 7.18861209964 | 14.05 | 17.47 | 13.78 | 435 | 15.78195526 | DR |
| 52 | 0.08 | 0.534045393858 | 14.98 | 17.47 | 12.33 | 661 | 14.13766495 | DR |
| 156 | -3.84 | -20.3174603175 | 18.9 | 22.3 | 12.33 | 708 | 15.89305967 | DR |
| 260 | -5.41 | -26.4289203713 | 20.47 | 25.5 | 12.33 | 898 | 17.51420879 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728508800 | 15.06 | 0 | 0.00 | 15.05 | 15.06 | 15.05 | 225 |
| 1728422580 | 15.06 | -0.17 | -1.08 | 15.06 | 15.06 | 15.06 | 153 |
| 1728336420 | 15.225 | 0 | 0.00 | 15.225 | 15.225 | 15.225 | 0 |
| 1728077220 | 15.225 | 0.04 | 0.23 | 15.225 | 15.225 | 15.225 | 162 |
| 1727990400 | 15.19 | 0 | 0.00 | 15.19 | 15.19 | 15.19 | 0 |
| 1727904000 | 15.19 | -0.49 | -3.15 | 15.19 | 15.19 | 15.19 | 309 |
| 1727817780 | 15.684 | 0 | 0.00 | 15.684 | 15.684 | 15.684 | 0 |
| 1727731380 | 15.684 | 0.43 | 2.85 | 15.684 | 15.684 | 15.684 | 441 |
| 1727472600 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1727386200 | 15.25 | 1.25 | 8.93 | 15.25 | 15.25 | 15.25 | 257 |
| 1727299740 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1727213340 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1727126940 | 14 | -1.11 | -7.35 | 14 | 14 | 14 | 218 |
| 1726867620 | 15.11 | 0 | 0.00 | 15.11 | 15.11 | 15.11 | 0 |
| 1726781220 | 15.11 | 0.76 | 5.30 | 15.11 | 15.11 | 15.11 | 229 |
| 1726694460 | 14.35 | 0 | 0.00 | 14.35 | 14.35 | 14.35 | 200 |
| 1726608240 | 14.35 | -0.65 | -4.33 | 14.35 | 14.35 | 14.35 | 126 |
| 1726522140 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726262940 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726176540 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1726090140 | 15 | -0.24 | -1.57 | 15 | 15 | 15 | 241 |
| 1726003500 | 15.24 | 0 | 0.00 | 14.8 | 15.24 | 14.8 | 489 |
| 1725917160 | 15.24 | -0.22 | -1.42 | 15.24 | 15.24 | 15.24 | 335 |
| 1725657840 | 15.46 | 0 | 0.00 | 15.46 | 15.46 | 15.46 | 0 |
| 1725571440 | 15.46 | 0.03 | 0.19 | 15.46 | 15.46 | 15.46 | 122 |
| 1725485040 | 15.43 | -0.31 | -1.97 | 15.47 | 15.47 | 15.43 | 534 |
| 1725398400 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1725052800 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1724966400 | 15.74 | 0.14 | 0.90 | 15.74 | 15.74 | 15.74 | 255 |
| 1724880360 | 15.6 | 0.09 | 0.58 | 15.6 | 15.6 | 15.6 | 2167 |
| 1724794080 | 15.51 | -0.17 | -1.08 | 15.88 | 15.88 | 15.51 | 720 |
| 1724707740 | 15.68 | 0.65 | 4.32 | 15.68 | 15.68 | 15.68 | 458 |
| 1724448540 | 15.03 | 0 | 0.00 | 15.03 | 15.03 | 15.03 | 0 |
| 1724362140 | 15.03 | -0.17 | -1.12 | 15.03 | 15.03 | 15.03 | 216 |
| 1724275680 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1724189280 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1724102880 | 15.2 | 0.4 | 2.70 | 15.2 | 15.2 | 15.2 | 475 |
| 1723843260 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1723756860 | 14.8 | -0.36 | -2.37 | 15 | 15 | 14.8 | 233 |
| 1723670520 | 15.16 | 0 | 0.00 | 15.16 | 15.16 | 15.16 | 0 |
| 1723584120 | 15.16 | 0 | 0.00 | 15.16 | 15.16 | 15.16 | 0 |
| 1723497720 | 15.16 | 0 | 0.00 | 15.16 | 15.16 | 15.16 | 0 |
| 1723238520 | 15.16 | 0 | 0.00 | 15.16 | 15.16 | 15.16 | 0 |
| 1723152120 | 15.16 | 0 | 0.00 | 15.16 | 15.16 | 15.16 | 0 |
| 1723065720 | 15.16 | 0.62 | 4.26 | 13.78 | 15.16 | 13.78 | 428 |
| 1722979800 | 14.54 | -0.98 | -6.31 | 14.54 | 14.54 | 14.54 | 532 |
| 1722893340 | 15.52 | 0 | 0.00 | 15.52 | 15.52 | 15.52 | 0 |
| 1722634140 | 15.52 | 0 | 0.00 | 15.52 | 15.52 | 15.52 | 0 |
| 1722547740 | 15.52 | 0 | 0.00 | 15.52 | 15.52 | 15.52 | 0 |
| 1722461340 | 15.52 | -1.21 | -7.23 | 15.52 | 15.52 | 15.52 | 348 |
| 1722374580 | 16.73 | 0 | 0.00 | 16.73 | 16.73 | 16.73 | 0 |
| 1722288180 | 16.73 | 0.64 | 3.98 | 16.73 | 16.73 | 16.73 | 405 |
| 1722029100 | 16.09 | -0.09 | -0.56 | 16.09 | 16.09 | 16.09 | 177 |
| 1721942400 | 16.18 | -0.03 | -0.19 | 16.18 | 16.18 | 16.18 | 119 |
| 1721856480 | 16.21 | -0.33 | -2.00 | 16.21 | 16.21 | 16.21 | 174 |
| 1721770140 | 16.54 | 0 | 0.00 | 16.54 | 16.54 | 16.54 | 0 |
| 1721683740 | 16.54 | -0.93 | -5.32 | 16.149999 | 16.54 | 16.149999 | 3433 |
| 1721424360 | 17.47 | 0 | 0.00 | 17.47 | 17.47 | 17.47 | 0 |
| 1721337960 | 17.47 | 1.03 | 6.27 | 17.47 | 17.47 | 17.47 | 189 |
| 1721251320 | 16.44 | 0.39 | 2.43 | 16.25 | 16.44 | 16.25 | 709 |
| 1721164920 | 16.05 | -1.02 | -5.98 | 16.05 | 16.05 | 16.05 | 184 |
| 1721078880 | 17.07 | 0 | 0.00 | 17.07 | 17.07 | 17.07 | 0 |
| 1720819680 | 17.07 | 0 | 0.00 | 17.07 | 17.07 | 17.07 | 0 |
| 1720733280 | 17.07 | 0 | 0.00 | 17.07 | 17.07 | 17.07 | 0 |
| 1720646880 | 17.07 | 0.58 | 3.52 | 17.07 | 17.07 | 17.07 | 204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
