New Zealand markets close in 3 hours 22 minutes

Celanese Corp (DG3.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
140.75+0.65 (+0.46%)
At close: 07:31PM CEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024139.00140.75138.85140.75140.75-
23 May 2024140.35140.40140.10140.10140.10-
22 May 2024141.90141.90141.20141.20141.20-
21 May 2024142.60143.10142.50143.05143.05-
20 May 2024143.40143.70143.40143.70143.70-
17 May 2024142.10144.20142.10144.15144.15-
16 May 2024144.45145.45143.45143.45143.45-
15 May 2024146.30146.80145.65145.65145.65-
14 May 2024147.25148.65146.50146.55146.55-
13 May 2024144.25147.50144.10146.75146.75-
10 May 2024149.00149.25146.10146.10146.10-
09 May 2024150.40150.75150.10150.10150.10-
08 May 2024150.15151.20150.10151.20151.20-
07 May 2024146.90151.30146.90151.30151.30-
06 May 2024144.90146.45144.90146.25146.25-
03 May 2024145.25146.50145.25145.50145.50-
02 May 2024142.75146.15142.60146.15146.15-
30 Apr 2024145.90145.90144.45144.45144.45-
29 Apr 2024143.15146.60142.55146.05146.05-
26 Apr 2024141.80145.00141.55145.00145.00-
26 Apr 20240.7 Dividend
25 Apr 2024143.55143.55142.60142.60141.90-
24 Apr 2024144.70145.35144.50144.50143.79-
23 Apr 2024144.15145.95143.80145.75145.03-
22 Apr 2024144.05146.05144.05146.05145.33-
19 Apr 2024143.20145.25143.20144.70143.99-
18 Apr 2024143.70145.45143.70144.20143.49-
17 Apr 2024144.60146.10144.50144.75144.04-
16 Apr 2024145.30145.50144.75145.50144.79-
15 Apr 2024145.65147.00145.20145.20144.49-
12 Apr 2024148.55149.35145.40145.40144.69-
11 Apr 2024147.65150.15147.45150.15149.41-
10 Apr 2024151.95151.95148.20148.20147.47-
09 Apr 2024150.30153.15150.05153.15152.40-
08 Apr 2024148.65151.00148.65151.00150.26-
05 Apr 2024149.70149.70148.60149.05148.32-
04 Apr 2024154.85156.00153.85156.00155.23-
03 Apr 2024155.20157.60155.20157.60156.83-
02 Apr 2024157.95157.95155.80155.80155.04-
28 Mar 2024155.60158.20155.60158.20157.42-
27 Mar 2024153.15155.50153.05155.30154.54-
26 Mar 2024153.80154.45153.80154.00153.24-
25 Mar 2024151.80154.90151.80154.90154.14-
22 Mar 2024154.20155.05154.20154.20153.44-
21 Mar 2024150.70153.75150.70153.75153.00-
20 Mar 2024148.30150.35147.85150.35149.61-
19 Mar 2024148.50149.15147.75149.15148.42-
18 Mar 2024147.15149.65146.75149.65148.92-
15 Mar 2024144.00147.00144.00145.95145.23-
14 Mar 2024143.45144.75143.45143.70142.99-
13 Mar 2024142.35143.55142.35143.35142.65-
12 Mar 2024143.20143.65142.70142.95142.25-
11 Mar 2024140.65143.80140.50143.80143.09-
08 Mar 2024141.75141.95141.75141.85141.15-
07 Mar 2024137.50144.60137.45142.40141.70-
06 Mar 2024138.35139.40138.35139.20138.52-
05 Mar 2024141.10141.30140.35140.95140.26-
04 Mar 2024140.00143.30139.75143.30142.60-
01 Mar 2024139.55140.75139.20140.15139.46-
29 Feb 2024136.55140.30136.20140.30139.61-
28 Feb 2024136.80138.25136.70138.00137.32-
27 Feb 2024137.00137.90137.00137.80137.12-
26 Feb 2024136.60137.95136.55137.50136.83-
23 Feb 2024137.00138.85136.90138.30137.62-
22 Feb 2024137.75137.95137.15137.15136.48-
21 Feb 2024136.35140.25135.40140.25139.56-
20 Feb 2024139.60139.60138.40138.55137.87-
19 Feb 2024138.95140.60138.95140.35139.66-
16 Feb 2024139.25140.70139.20140.70140.01-
16 Feb 20240.7 Dividend
15 Feb 2024137.45140.75137.30140.45139.06-
14 Feb 2024134.65137.30134.65137.30135.95-
13 Feb 2024139.45139.45134.65135.80134.46-
12 Feb 2024136.75141.50136.75141.50140.10-
09 Feb 2024136.90137.05136.65136.95135.60-
08 Feb 2024136.95137.70136.95137.25135.90-
07 Feb 2024136.20137.80135.95137.60136.24-
06 Feb 2024133.15138.05133.15138.05136.69-
05 Feb 2024134.95135.15134.60134.60133.27-
02 Feb 2024134.85134.90134.40134.80133.47-
01 Feb 2024134.35134.95133.70134.95133.62-
31 Jan 2024137.75138.95136.35136.35135.00-
30 Jan 2024134.95138.45134.65138.45137.08-
29 Jan 2024133.40135.15133.40135.15133.82-
26 Jan 2024132.55134.00132.30133.80132.48-
25 Jan 2024130.80133.00130.70132.35131.04-
24 Jan 2024133.60133.60131.45131.45130.15-
23 Jan 2024131.90135.65131.90135.00133.67-
22 Jan 2024131.95133.25131.95133.10131.79-
19 Jan 2024132.55132.85131.95132.75131.44-
18 Jan 2024129.80132.20129.80132.20130.90-
17 Jan 2024131.35131.35131.10131.35130.05-
16 Jan 2024133.35133.35131.50131.85130.55-
15 Jan 2024133.25134.00133.25133.75132.43-
12 Jan 2024132.90134.05132.90134.05132.73-
11 Jan 2024134.70134.80134.00134.00132.68-
10 Jan 2024133.75135.10133.45135.10133.77-
09 Jan 2024134.85134.95134.10134.95133.62-
08 Jan 2024135.45135.95135.30135.95134.61-
05 Jan 2024135.75137.20135.65137.20135.85-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...