Clariant

CLN
🏛️ Royaume-Uni →
7.32
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 7.37 7.37 7.25 7.32 2.3M
2025-09-25 7.51 7.52 7.36 7.41 0.4M
2025-09-24 7.56 7.61 7.45 7.52 0.2M
2025-09-23 7.43 7.68 7.42 7.66 2.5M
2025-09-22 7.50 7.49 7.36 7.39 0.3M
2025-09-19 7.56 7.63 7.45 7.54 1.4M
2025-09-18 7.56 7.89 7.55 7.67 1.0M
2025-09-17 8.05 8.05 7.87 7.90 0.6M
2025-09-16 8.15 8.19 8.00 8.06 1.9M
2025-09-15 8.13 8.20 8.09 8.12 1.0M
2025-09-12 8.15 8.19 8.02 8.10 0.1M
2025-09-11 8.10 8.13 8.02 8.10 0.8M
2025-09-10 8.17 8.22 8.10 8.17 2.5M
2025-09-09 8.18 8.25 8.12 8.19 0.9M
2025-09-08 8.11 8.19 8.08 8.13 0.9M
2025-09-05 8.03 8.17 7.95 8.11 0.0M
2025-09-04 8.08 8.11 7.96 7.98 0.1M
2025-09-03 8.09 8.15 8.00 8.08 0.0M
2025-09-02 8.21 8.24 8.01 8.10 0.1M
2025-09-01 8.24 8.30 8.21 8.23 0.2M
2025-08-29 8.28 8.35 8.22 8.31 0.0M
2025-08-28 8.26 8.46 8.26 8.36 0.1M
2025-08-27 8.36 8.40 8.24 8.24 0.4M
2025-08-26 8.38 8.49 8.36 8.38 0.0M
2025-08-25 8.46 8.66 8.42 8.46 0.0M
2025-08-22 8.22 8.39 8.18 8.37 0.0M
2025-08-21 8.32 8.28 8.17 8.16 0.0M
2025-08-20 8.29 8.35 8.26 8.29 0.0M
2025-08-19 8.07 8.31 8.10 8.21 0.3M
2025-08-18 8.07 8.08 8.00 8.07 0.0M
2025-08-15 8.16 8.27 8.10 8.09 0.0M
2025-08-14 8.07 8.18 8.05 8.08 0.0M
2025-08-13 8.16 8.16 7.96 8.03 0.5M
2025-08-12 8.11 8.15 8.02 8.11 0.0M
2025-08-11 8.27 8.33 8.11 8.16 0.0M
2025-08-08 8.16 8.23 8.11 8.16 1.2M
2025-08-07 7.94 8.21 7.92 8.17 0.0M
2025-08-06 8.01 8.18 7.90 7.98 0.0M
2025-08-05 8.25 8.25 8.13 8.23 0.3M
2025-08-04 8.14 8.27 8.14 8.15 0.0M
2025-08-03 8.14 8.44 8.44 8.44 0.0M
2025-08-01 8.44 8.44 8.44 8.44 0.0M
2025-07-31 8.39 8.60 8.20 8.44 0.1M
2025-07-30 8.66 8.68 8.49 8.58 0.0M
2025-07-29 8.74 8.80 8.60 8.63 0.1M
2025-07-28 9.06 9.08 8.77 8.77 0.0M
2025-07-25 8.83 8.91 8.76 8.84 0.8M
2025-07-24 9.01 9.00 8.87 8.92 0.0M
2025-07-23 8.73 8.89 8.71 8.78 0.4M
2025-07-22 8.57 8.58 8.43 8.57 0.0M
2025-07-21 8.57 8.68 8.55 8.56 0.0M
2025-07-18 8.69 8.70 8.56 8.65 0.0M
2025-07-17 8.66 8.73 8.58 8.65 0.0M
2025-07-16 8.69 8.71 8.54 8.64 0.0M
2025-07-15 8.55 8.85 8.56 8.83 0.0M
2025-07-14 8.60 8.82 8.55 8.66 0.1M
2025-07-11 8.80 8.84 8.70 8.79 0.7M
2025-07-10 8.79 8.92 8.81 8.90 0.0M
2025-07-09 8.72 8.79 8.61 8.69 0.1M
2025-07-08 8.50 8.71 8.47 8.62 0.0M
2025-07-07 8.55 8.56 8.46 8.52 0.0M
2025-07-04 8.50 8.55 8.45 8.54 0.0M
2025-07-03 8.73 8.85 8.61 8.68 0.4M
2025-07-02 8.50 8.75 8.48 8.65 0.6M
2025-07-01 8.44 8.46 8.31 8.40 0.0M
2025-06-30 8.64 8.83 8.40 8.49 0.0M
2025-06-27 8.65 8.70 8.53 8.56 0.0M
2025-06-26 8.48 8.61 8.50 8.58 0.0M
2025-06-25 8.67 8.65 8.40 8.52 0.1M
2025-06-24 8.24 8.61 8.33 8.54 1.4M
2025-06-23 8.12 8.26 8.15 8.25 0.3M
2025-06-20 8.28 8.42 8.24 8.34 0.1M
2025-06-19 8.10 8.18 8.07 8.09 0.2M
2025-06-18 8.38 8.37 8.18 8.22 0.5M
2025-06-17 8.33 8.51 8.27 8.44 0.2M
2025-06-16 8.13 8.41 8.10 8.37 1.1M
2025-06-13 8.57 8.59 8.44 8.46 0.3M
2025-06-12 8.84 8.93 8.70 8.76 0.2M
2025-06-11 9.07 9.15 8.96 9.08 0.1M
2025-06-10 8.72 9.08 8.68 8.96 0.1M
2025-06-09 8.64 8.64 8.64 8.64 0.0M
2025-06-06 8.63 8.71 8.59 8.64 0.1M
2025-06-05 8.89 8.90 8.53 8.64 0.0M
2025-06-04 8.84 8.92 8.78 8.84 7.2M
2025-06-03 8.84 8.92 8.72 8.76 0.0M
2025-06-02 8.89 8.98 8.82 8.94 0.3M
2025-05-30 9.34 9.37 9.24 9.29 0.3M
2025-05-29 9.41 9.41 9.41 9.41 0.0M
2025-05-28 9.41 9.50 9.35 9.41 0.1M
2025-05-27 9.42 9.49 9.35 9.42 0.1M
2025-05-26 9.49 9.57 9.42 9.49 0.0M
2025-05-23 9.54 9.55 9.18 9.24 0.2M
2025-05-22 9.51 9.75 9.47 9.56 0.1M
2025-05-21 9.43 9.48 9.32 9.32 0.0M
2025-05-20 9.45 9.57 9.27 9.53 0.3M
2025-05-19 9.36 9.46 9.35 9.41 4.4M
2025-05-16 9.54 9.55 9.34 9.41 0.3M
2025-05-15 9.43 9.55 9.36 9.42 0.1M
2025-05-14 9.53 9.55 9.36 9.50 1.4M
2025-05-13 9.28 9.58 9.28 9.44 0.0M
2025-05-12 9.35 9.61 9.27 9.34 0.0M
2025-05-09 9.27 9.34 9.22 9.27 0.0M
2025-05-08 9.07 9.25 9.00 9.20 0.2M
2025-05-07 9.06 9.17 9.05 9.07 0.0M
2025-05-06 9.28 9.21 9.04 9.14 0.1M
2025-05-05 9.30 9.35 9.22 9.30 0.0M
2025-05-02 9.32 9.39 9.18 9.22 0.4M
2025-05-01 9.23 9.23 9.23 9.23 0.0M
2025-04-30 9.56 9.58 9.19 9.23 0.1M
2025-04-29 9.58 9.78 9.55 9.55 1.0M
2025-04-28 9.05 9.31 9.06 9.24 2.5M
2025-04-25 8.95 9.09 8.95 8.98 0.3M
2025-04-24 8.77 8.88 8.70 8.85 0.2M
2025-04-23 8.76 8.99 8.75 8.77 0.2M
2025-04-22 8.53 8.56 8.39 8.50 0.7M
2025-04-17 8.47 8.51 8.44 8.51 1.6M
2025-04-16 8.37 8.48 8.31 8.41 0.1M
2025-04-15 8.47 8.52 8.41 8.47 0.1M
2025-04-14 8.42 8.50 8.29 8.41 0.5M
2025-04-11 8.18 8.22 7.87 8.09 0.1M
2025-04-10 8.71 8.90 8.09 8.14 0.3M
2025-04-09 7.55 7.75 7.29 7.49 0.1M
2025-04-08 8.06 8.10 7.82 7.91 0.3M
2025-04-07 7.60 8.20 7.21 7.77 0.1M
2025-04-04 8.62 8.75 8.21 8.33 0.9M
2025-04-03 8.93 9.08 8.82 8.90 0.0M
2025-04-02 9.30 9.32 9.12 9.17 0.0M
2025-04-01 9.58 9.53 9.41 9.42 0.1M
2025-03-31 9.68 9.71 9.40 9.52 0.1M
2025-03-28 9.81 9.91 9.75 9.77 0.3M
2025-03-27 9.89 9.96 9.82 9.81 0.0M
2025-03-26 10.16 10.19 10.00 10.02 0.1M
2025-03-25 10.10 10.23 10.11 10.13 0.0M
2025-03-24 10.44 10.48 10.19 10.33 0.7M
2025-03-21 10.42 10.42 10.29 10.34 2.1M
2025-03-20 10.69 10.72 10.42 10.56 0.1M
2025-03-19 10.78 10.85 10.69 10.82 0.0M
2025-03-18 10.82 10.96 10.81 10.88 0.1M
2025-03-17 10.71 10.89 10.68 10.83 1.1M
2025-03-14 10.37 10.72 10.31 10.64 1.8M
2025-03-13 10.06 10.29 10.05 10.20 0.1M
2025-03-12 10.27 10.28 10.04 10.12 0.0M
2025-03-11 10.26 10.43 10.15 10.24 0.2M
2025-03-10 10.39 10.49 10.16 10.23 0.2M
2025-03-07 10.73 10.77 10.30 10.36 0.1M
2025-03-06 10.55 10.91 10.57 10.75 0.8M
2025-03-05 9.96 10.50 9.94 10.45 0.8M
2025-03-04 9.86 10.14 9.76 9.81 0.3M
2025-03-03 9.89 10.36 9.86 10.30 0.1M
2025-02-28 9.82 10.12 9.19 10.01 2.5M
2025-02-27 10.76 10.80 10.57 10.76 0.2M
2025-02-26 10.85 11.00 10.83 10.95 0.1M
2025-02-25 11.08 11.08 10.84 11.08 0.1M
2025-02-24 11.11 11.18 10.97 11.10 0.4M
2025-02-21 11.02 11.11 11.02 11.02 0.1M
2025-02-20 10.80 11.12 10.83 10.94 0.1M
2025-02-19 10.78 10.82 10.65 10.77 0.1M
2025-02-18 10.83 10.89 10.76 10.79 0.0M
2025-02-17 10.90 10.92 10.84 10.91 0.1M
2025-02-14 10.78 10.96 10.78 10.92 0.1M
2025-02-13 10.67 10.91 10.68 10.88 0.1M
2025-02-12 10.48 10.64 10.43 10.47 0.1M
2025-02-11 10.47 10.50 10.41 10.47 0.1M
2025-02-10 10.53 10.58 10.45 10.50 0.1M
2025-02-07 10.58 10.67 10.46 10.57 0.1M
2025-02-06 10.04 10.49 10.04 10.47 0.1M
2025-02-05 10.05 10.06 9.97 10.04 0.1M
2025-02-04 9.99 10.08 9.95 9.99 0.1M
2025-02-03 9.98 10.02 9.84 9.93 0.1M
2025-01-31 10.42 10.41 10.28 10.37 0.0M
2025-01-30 10.35 10.46 10.34 10.36 0.1M
2025-01-29 10.34 10.40 10.22 10.32 0.0M
2025-01-28 10.31 10.38 10.24 10.32 0.1M
2025-01-27 10.09 10.34 10.06 10.21 0.0M
2025-01-24 10.06 10.31 10.08 10.17 0.1M
2025-01-23 9.87 9.97 9.81 9.86 0.2M
2025-01-22 10.02 10.04 9.88 10.02 0.1M
2025-01-21 10.12 10.07 9.94 10.08 0.0M
2025-01-20 10.02 10.17 10.00 10.04 0.5M
2025-01-17 9.89 10.08 9.85 10.01 0.1M
2025-01-16 10.02 10.05 9.73 9.74 0.0M
2025-01-15 9.93 10.03 9.84 10.04 0.0M
2025-01-14 9.94 10.05 9.70 9.84 0.0M
2025-01-13 9.98 10.07 9.91 9.98 0.1M
2025-01-10 9.98 10.19 9.94 9.96 0.2M
2025-01-09 10.03 10.06 9.89 10.01 0.0M
2025-01-08 10.05 10.07 9.85 9.90 0.0M
2025-01-07 10.09 10.09 10.02 10.07 0.0M
2025-01-06 10.01 10.13 9.90 9.96 0.0M
2025-01-03 10.09 10.13 9.82 9.94 0.0M
2025-01-02 10.06 10.06 10.06 10.06 0.0M