Celanese Corp (DG3.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 125.30 | 127.35 | 125.30 | 127.35 | 127.35 | - |
| 25 Jul 2024 | 124.50 | 127.40 | 124.20 | 127.40 | 127.40 | - |
| 24 Jul 2024 | 126.55 | 126.85 | 126.40 | 126.55 | 126.55 | - |
| 23 Jul 2024 | 127.00 | 127.95 | 126.95 | 127.65 | 127.65 | - |
| 22 Jul 2024 | 126.35 | 127.65 | 126.35 | 127.65 | 127.65 | - |
| 19 Jul 2024 | 130.70 | 130.70 | 127.15 | 127.15 | 127.15 | - |
| 18 Jul 2024 | 132.40 | 134.70 | 132.40 | 132.45 | 132.45 | - |
| 17 Jul 2024 | 134.00 | 134.00 | 133.35 | 133.35 | 133.35 | - |
| 16 Jul 2024 | 130.10 | 134.20 | 129.85 | 134.20 | 134.20 | - |
| 15 Jul 2024 | 129.30 | 131.40 | 129.25 | 130.85 | 130.85 | - |
| 12 Jul 2024 | 127.15 | 130.15 | 126.85 | 129.55 | 129.55 | - |
| 11 Jul 2024 | 123.20 | 128.00 | 122.95 | 127.45 | 127.45 | - |
| 10 Jul 2024 | 120.30 | 122.70 | 119.25 | 122.70 | 122.70 | - |
| 09 Jul 2024 | 122.80 | 123.00 | 122.50 | 122.50 | 122.50 | - |
| 08 Jul 2024 | 120.80 | 123.55 | 120.75 | 123.55 | 123.55 | - |
| 05 Jul 2024 | 123.70 | 123.70 | 121.00 | 121.00 | 121.00 | - |
| 04 Jul 2024 | 123.90 | 124.25 | 123.90 | 124.10 | 124.10 | - |
| 03 Jul 2024 | 122.55 | 124.80 | 122.55 | 124.30 | 124.30 | - |
| 02 Jul 2024 | 121.45 | 123.40 | 121.40 | 122.30 | 122.30 | - |
| 01 Jul 2024 | 124.50 | 124.55 | 122.45 | 122.45 | 122.45 | - |
| 28 Jun 2024 | 125.95 | 127.05 | 125.95 | 126.25 | 126.25 | - |
| 27 Jun 2024 | 128.20 | 128.20 | 127.10 | 127.10 | 127.10 | - |
| 26 Jun 2024 | 124.50 | 127.10 | 124.50 | 127.10 | 127.10 | - |
| 25 Jun 2024 | 128.50 | 128.60 | 125.35 | 125.35 | 125.35 | - |
| 24 Jun 2024 | 126.80 | 129.30 | 126.80 | 129.30 | 129.30 | - |
| 21 Jun 2024 | 127.65 | 127.95 | 127.45 | 127.50 | 127.50 | - |
| 20 Jun 2024 | 127.85 | 129.40 | 127.85 | 128.70 | 128.70 | - |
| 19 Jun 2024 | 127.80 | 128.10 | 127.80 | 128.00 | 128.00 | - |
| 18 Jun 2024 | 128.95 | 129.30 | 128.65 | 129.20 | 129.20 | - |
| 17 Jun 2024 | 129.10 | 129.30 | 128.25 | 129.30 | 129.30 | - |
| 14 Jun 2024 | 133.05 | 133.05 | 130.75 | 131.30 | 131.30 | - |
| 13 Jun 2024 | 133.60 | 134.30 | 133.30 | 134.30 | 134.30 | - |
| 12 Jun 2024 | 133.90 | 137.40 | 133.85 | 135.05 | 135.05 | - |
| 11 Jun 2024 | 133.30 | 135.15 | 133.20 | 135.15 | 135.15 | - |
| 10 Jun 2024 | 134.95 | 134.95 | 134.15 | 134.15 | 134.15 | - |
| 07 Jun 2024 | 134.10 | 134.80 | 133.85 | 134.40 | 134.40 | - |
| 06 Jun 2024 | 133.75 | 135.40 | 133.75 | 134.75 | 134.75 | - |
| 05 Jun 2024 | 132.65 | 134.80 | 132.55 | 134.80 | 134.80 | - |
| 04 Jun 2024 | 134.55 | 135.35 | 133.40 | 133.40 | 133.40 | - |
| 03 Jun 2024 | 139.20 | 139.20 | 135.15 | 135.15 | 135.15 | - |
| 31 May 2024 | 138.55 | 138.55 | 137.70 | 138.20 | 138.20 | - |
| 30 May 2024 | 136.05 | 139.30 | 136.05 | 139.30 | 139.30 | - |
| 29 May 2024 | 137.60 | 137.60 | 136.95 | 136.95 | 136.95 | - |
| 28 May 2024 | 139.40 | 140.25 | 139.20 | 139.85 | 139.85 | - |
| 27 May 2024 | 139.55 | 140.25 | 139.35 | 140.25 | 140.25 | - |
| 24 May 2024 | 139.00 | 140.75 | 138.85 | 140.75 | 140.75 | - |
| 23 May 2024 | 140.35 | 140.40 | 140.10 | 140.10 | 140.10 | - |
| 22 May 2024 | 141.90 | 141.90 | 141.20 | 141.20 | 141.20 | - |
| 21 May 2024 | 142.60 | 143.10 | 142.50 | 143.05 | 143.05 | - |
| 20 May 2024 | 143.40 | 143.70 | 143.40 | 143.70 | 143.70 | - |
| 17 May 2024 | 142.10 | 144.20 | 142.10 | 144.15 | 144.15 | - |
| 16 May 2024 | 144.45 | 145.45 | 143.45 | 143.45 | 143.45 | - |
| 15 May 2024 | 146.30 | 146.80 | 145.65 | 145.65 | 145.65 | - |
| 14 May 2024 | 147.25 | 148.65 | 146.50 | 146.55 | 146.55 | - |
| 13 May 2024 | 144.25 | 147.50 | 144.10 | 146.75 | 146.75 | - |
| 10 May 2024 | 149.00 | 149.25 | 146.10 | 146.10 | 146.10 | - |
| 09 May 2024 | 150.40 | 150.75 | 150.10 | 150.10 | 150.10 | - |
| 08 May 2024 | 150.15 | 151.20 | 150.10 | 151.20 | 151.20 | - |
| 07 May 2024 | 146.90 | 151.30 | 146.90 | 151.30 | 151.30 | - |
| 06 May 2024 | 144.90 | 146.45 | 144.90 | 146.25 | 146.25 | - |
| 03 May 2024 | 145.25 | 146.50 | 145.25 | 145.50 | 145.50 | - |
| 02 May 2024 | 142.75 | 146.15 | 142.60 | 146.15 | 146.15 | - |
| 30 Apr 2024 | 145.90 | 145.90 | 144.45 | 144.45 | 144.45 | - |
| 29 Apr 2024 | 143.15 | 146.60 | 142.55 | 146.05 | 146.05 | - |
| 26 Apr 2024 | 141.80 | 145.00 | 141.55 | 145.00 | 145.00 | - |
| 26 Apr 2024 | 0.7 Dividend | |||||
| 25 Apr 2024 | 143.55 | 143.55 | 142.60 | 142.60 | 141.90 | - |
| 24 Apr 2024 | 144.70 | 145.35 | 144.50 | 144.50 | 143.79 | - |
| 23 Apr 2024 | 144.15 | 145.95 | 143.80 | 145.75 | 145.03 | - |
| 22 Apr 2024 | 144.05 | 146.05 | 144.05 | 146.05 | 145.33 | - |
| 19 Apr 2024 | 143.20 | 145.25 | 143.20 | 144.70 | 143.99 | - |
| 18 Apr 2024 | 143.70 | 145.45 | 143.70 | 144.20 | 143.49 | - |
| 17 Apr 2024 | 144.60 | 146.10 | 144.50 | 144.75 | 144.04 | - |
| 16 Apr 2024 | 145.30 | 145.50 | 144.75 | 145.50 | 144.79 | - |
| 15 Apr 2024 | 145.65 | 147.00 | 145.20 | 145.20 | 144.49 | - |
| 12 Apr 2024 | 148.55 | 149.35 | 145.40 | 145.40 | 144.69 | - |
| 11 Apr 2024 | 147.65 | 150.15 | 147.45 | 150.15 | 149.41 | - |
| 10 Apr 2024 | 151.95 | 151.95 | 148.20 | 148.20 | 147.47 | - |
| 09 Apr 2024 | 150.30 | 153.15 | 150.05 | 153.15 | 152.40 | - |
| 08 Apr 2024 | 148.65 | 151.00 | 148.65 | 151.00 | 150.26 | - |
| 05 Apr 2024 | 149.70 | 149.70 | 148.60 | 149.05 | 148.32 | - |
| 04 Apr 2024 | 154.85 | 156.00 | 153.85 | 156.00 | 155.23 | - |
| 03 Apr 2024 | 155.20 | 157.60 | 155.20 | 157.60 | 156.83 | - |
| 02 Apr 2024 | 157.95 | 157.95 | 155.80 | 155.80 | 155.04 | - |
| 28 Mar 2024 | 155.60 | 158.20 | 155.60 | 158.20 | 157.42 | - |
| 27 Mar 2024 | 153.15 | 155.50 | 153.05 | 155.30 | 154.54 | - |
| 26 Mar 2024 | 153.80 | 154.45 | 153.80 | 154.00 | 153.24 | - |
| 25 Mar 2024 | 151.80 | 154.90 | 151.80 | 154.90 | 154.14 | - |
| 22 Mar 2024 | 154.20 | 155.05 | 154.20 | 154.20 | 153.44 | - |
| 21 Mar 2024 | 150.70 | 153.75 | 150.70 | 153.75 | 153.00 | - |
| 20 Mar 2024 | 148.30 | 150.35 | 147.85 | 150.35 | 149.61 | - |
| 19 Mar 2024 | 148.50 | 149.15 | 147.75 | 149.15 | 148.42 | - |
| 18 Mar 2024 | 147.15 | 149.65 | 146.75 | 149.65 | 148.92 | - |
| 15 Mar 2024 | 144.00 | 147.00 | 144.00 | 145.95 | 145.23 | - |
| 14 Mar 2024 | 143.45 | 144.75 | 143.45 | 143.70 | 142.99 | - |
| 13 Mar 2024 | 142.35 | 143.55 | 142.35 | 143.35 | 142.65 | - |
| 12 Mar 2024 | 143.20 | 143.65 | 142.70 | 142.95 | 142.25 | - |
| 11 Mar 2024 | 140.65 | 143.80 | 140.50 | 143.80 | 143.09 | - |
| 08 Mar 2024 | 141.75 | 141.95 | 141.75 | 141.85 | 141.15 | - |
| 07 Mar 2024 | 137.50 | 144.60 | 137.45 | 142.40 | 141.70 | - |
| *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.