Celanese Corp (DG3.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 07:31PM CEST. Market open.
Time period:
07 Oct 2023 - 07 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2024 | 123.40 | 123.40 | 122.50 | 122.50 | 122.50 | 474 |
| 04 Oct 2024 | 120.40 | 124.05 | 120.40 | 124.05 | 124.05 | - |
| 03 Oct 2024 | 121.00 | 121.00 | 120.30 | 120.75 | 120.75 | - |
| 02 Oct 2024 | 120.60 | 121.60 | 120.40 | 121.10 | 121.10 | - |
| 01 Oct 2024 | 120.85 | 121.20 | 120.15 | 120.65 | 120.65 | - |
| 30 Sept 2024 | 123.60 | 123.60 | 122.15 | 122.15 | 122.15 | - |
| 27 Sept 2024 | 124.30 | 126.95 | 124.15 | 125.00 | 125.00 | - |
| 26 Sept 2024 | 115.95 | 123.85 | 115.85 | 123.85 | 123.85 | - |
| 25 Sept 2024 | 117.00 | 117.45 | 116.55 | 116.70 | 116.70 | - |
| 24 Sept 2024 | 113.85 | 118.55 | 113.80 | 118.20 | 118.20 | - |
| 23 Sept 2024 | 112.80 | 114.35 | 112.80 | 114.20 | 114.20 | - |
| 20 Sept 2024 | 115.35 | 115.60 | 113.25 | 113.40 | 113.40 | - |
| 19 Sept 2024 | 113.15 | 116.45 | 113.15 | 116.35 | 116.35 | - |
| 18 Sept 2024 | 112.20 | 112.50 | 112.05 | 112.50 | 112.50 | - |
| 17 Sept 2024 | 110.25 | 113.60 | 110.25 | 113.05 | 113.05 | - |
| 16 Sept 2024 | 109.95 | 110.75 | 109.20 | 110.75 | 110.75 | - |
| 13 Sept 2024 | 107.20 | 110.60 | 107.20 | 110.60 | 110.60 | - |
| 12 Sept 2024 | 108.65 | 108.80 | 108.45 | 108.50 | 108.50 | - |
| 11 Sept 2024 | 106.45 | 107.35 | 106.40 | 107.25 | 107.25 | - |
| 10 Sept 2024 | 107.85 | 108.00 | 107.40 | 107.40 | 107.40 | - |
| 09 Sept 2024 | 107.70 | 109.20 | 107.70 | 109.20 | 109.20 | - |
| 06 Sept 2024 | 108.35 | 108.50 | 107.75 | 108.50 | 108.50 | - |
| 05 Sept 2024 | 111.15 | 111.30 | 109.20 | 109.20 | 109.20 | - |
| 04 Sept 2024 | 111.90 | 113.10 | 111.90 | 112.55 | 112.55 | - |
| 03 Sept 2024 | 116.50 | 116.55 | 114.75 | 114.75 | 114.75 | - |
| 02 Sept 2024 | 117.00 | 117.00 | 116.40 | 117.00 | 117.00 | - |
| 30 Aug 2024 | 116.50 | 117.55 | 116.35 | 116.40 | 116.40 | - |
| 29 Aug 2024 | 114.95 | 117.95 | 114.95 | 117.90 | 117.90 | - |
| 28 Aug 2024 | 116.50 | 116.90 | 116.50 | 116.60 | 116.60 | - |
| 27 Aug 2024 | 116.65 | 117.00 | 116.65 | 116.85 | 116.85 | - |
| 26 Aug 2024 | 116.95 | 119.45 | 116.95 | 117.75 | 117.75 | - |
| 23 Aug 2024 | 115.60 | 117.85 | 115.60 | 117.70 | 117.70 | - |
| 22 Aug 2024 | 116.25 | 116.65 | 116.05 | 116.05 | 116.05 | - |
| 21 Aug 2024 | 114.60 | 117.10 | 114.60 | 116.60 | 116.60 | - |
| 20 Aug 2024 | 116.55 | 116.55 | 115.70 | 115.70 | 115.70 | - |
| 19 Aug 2024 | 115.75 | 116.95 | 115.75 | 116.95 | 116.95 | - |
| 16 Aug 2024 | 116.95 | 116.95 | 116.40 | 116.90 | 116.90 | - |
| 15 Aug 2024 | 113.95 | 117.90 | 113.50 | 117.90 | 117.90 | - |
| 14 Aug 2024 | 114.75 | 114.75 | 113.75 | 114.25 | 114.25 | - |
| 13 Aug 2024 | 113.60 | 114.70 | 113.50 | 114.70 | 114.70 | - |
| 12 Aug 2024 | 114.70 | 115.00 | 113.85 | 113.85 | 113.85 | - |
| 09 Aug 2024 | 114.70 | 116.20 | 114.70 | 116.20 | 116.20 | - |
| 08 Aug 2024 | 113.25 | 116.45 | 112.85 | 115.70 | 115.70 | - |
| 07 Aug 2024 | 116.10 | 116.85 | 115.75 | 115.75 | 115.75 | - |
| 06 Aug 2024 | 115.05 | 118.30 | 114.90 | 118.30 | 118.30 | - |
| 05 Aug 2024 | 118.20 | 118.20 | 114.00 | 115.25 | 115.25 | - |
| 02 Aug 2024 | 125.45 | 125.45 | 119.30 | 119.65 | 119.65 | - |
| 01 Aug 2024 | 129.30 | 129.85 | 126.70 | 126.70 | 126.70 | - |
| 31 Jul 2024 | 127.75 | 130.90 | 127.75 | 130.90 | 130.90 | - |
| 30 Jul 2024 | 126.80 | 128.45 | 126.75 | 128.30 | 128.30 | - |
| 30 Jul 2024 | 0.7 Dividend | |||||
| 29 Jul 2024 | 127.35 | 128.10 | 127.35 | 127.70 | 127.00 | - |
| 26 Jul 2024 | 125.30 | 127.35 | 125.30 | 127.35 | 126.65 | - |
| 25 Jul 2024 | 124.50 | 127.40 | 124.20 | 127.40 | 126.70 | - |
| 24 Jul 2024 | 126.55 | 126.85 | 126.40 | 126.55 | 125.86 | - |
| 23 Jul 2024 | 127.00 | 127.95 | 126.95 | 127.65 | 126.95 | - |
| 22 Jul 2024 | 126.35 | 127.65 | 126.35 | 127.65 | 126.95 | - |
| 19 Jul 2024 | 130.70 | 130.70 | 127.15 | 127.15 | 126.45 | - |
| 18 Jul 2024 | 132.40 | 134.70 | 132.40 | 132.45 | 131.72 | - |
| 17 Jul 2024 | 134.00 | 134.00 | 133.35 | 133.35 | 132.62 | - |
| 16 Jul 2024 | 130.10 | 134.20 | 129.85 | 134.20 | 133.46 | - |
| 15 Jul 2024 | 129.30 | 131.40 | 129.25 | 130.85 | 130.13 | - |
| 12 Jul 2024 | 127.15 | 130.15 | 126.85 | 129.55 | 128.84 | - |
| 11 Jul 2024 | 123.20 | 128.00 | 122.95 | 127.45 | 126.75 | - |
| 10 Jul 2024 | 120.30 | 122.70 | 119.25 | 122.70 | 122.03 | - |
| 09 Jul 2024 | 122.80 | 123.00 | 122.50 | 122.50 | 121.83 | - |
| 08 Jul 2024 | 120.80 | 123.55 | 120.75 | 123.55 | 122.87 | - |
| 05 Jul 2024 | 123.70 | 123.70 | 121.00 | 121.00 | 120.34 | - |
| 04 Jul 2024 | 123.90 | 124.25 | 123.90 | 124.10 | 123.42 | - |
| 03 Jul 2024 | 122.55 | 124.80 | 122.55 | 124.30 | 123.62 | - |
| 02 Jul 2024 | 121.45 | 123.40 | 121.40 | 122.30 | 121.63 | - |
| 01 Jul 2024 | 124.50 | 124.55 | 122.45 | 122.45 | 121.78 | - |
| 28 Jun 2024 | 125.95 | 127.05 | 125.95 | 126.25 | 125.56 | - |
| 27 Jun 2024 | 128.20 | 128.20 | 127.10 | 127.10 | 126.40 | - |
| 26 Jun 2024 | 124.50 | 127.10 | 124.50 | 127.10 | 126.40 | - |
| 25 Jun 2024 | 128.50 | 128.60 | 125.35 | 125.35 | 124.66 | - |
| 24 Jun 2024 | 126.80 | 129.30 | 126.80 | 129.30 | 128.59 | - |
| 21 Jun 2024 | 127.65 | 127.95 | 127.45 | 127.50 | 126.80 | - |
| 20 Jun 2024 | 127.85 | 129.40 | 127.85 | 128.70 | 127.99 | - |
| 19 Jun 2024 | 127.80 | 128.10 | 127.80 | 128.00 | 127.30 | - |
| 18 Jun 2024 | 128.95 | 129.30 | 128.65 | 129.20 | 128.49 | - |
| 17 Jun 2024 | 129.10 | 129.30 | 128.25 | 129.30 | 128.59 | - |
| 14 Jun 2024 | 133.05 | 133.05 | 130.75 | 131.30 | 130.58 | - |
| 13 Jun 2024 | 133.60 | 134.30 | 133.30 | 134.30 | 133.56 | - |
| 12 Jun 2024 | 133.90 | 137.40 | 133.85 | 135.05 | 134.31 | - |
| 11 Jun 2024 | 133.30 | 135.15 | 133.20 | 135.15 | 134.41 | - |
| 10 Jun 2024 | 134.95 | 134.95 | 134.15 | 134.15 | 133.41 | - |
| 07 Jun 2024 | 134.10 | 134.80 | 133.85 | 134.40 | 133.66 | - |
| 06 Jun 2024 | 133.75 | 135.40 | 133.75 | 134.75 | 134.01 | - |
| 05 Jun 2024 | 132.65 | 134.80 | 132.55 | 134.80 | 134.06 | - |
| 04 Jun 2024 | 134.55 | 135.35 | 133.40 | 133.40 | 132.67 | - |
| 03 Jun 2024 | 139.20 | 139.20 | 135.15 | 135.15 | 134.41 | - |
| 31 May 2024 | 138.55 | 138.55 | 137.70 | 138.20 | 137.44 | - |
| 30 May 2024 | 136.05 | 139.30 | 136.05 | 139.30 | 138.54 | - |
| 29 May 2024 | 137.60 | 137.60 | 136.95 | 136.95 | 136.20 | - |
| 28 May 2024 | 139.40 | 140.25 | 139.20 | 139.85 | 139.08 | - |
| 27 May 2024 | 139.55 | 140.25 | 139.35 | 140.25 | 139.48 | - |
| 24 May 2024 | 139.00 | 140.75 | 138.85 | 140.75 | 139.98 | - |
| 23 May 2024 | 140.35 | 140.40 | 140.10 | 140.10 | 139.33 | - |
| 22 May 2024 | 141.90 | 141.90 | 141.20 | 141.20 | 140.43 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.