UK markets closed

Celanese Corp (DG3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
149.60-1.45 (-0.96%)
At close: 08:03AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 2024149.60149.60149.60149.60149.60-
09 May 2024151.05151.05151.05151.05151.05-
08 May 2024150.80150.80150.80150.80150.80-
07 May 2024147.50147.50147.50147.50147.50-
06 May 2024145.50145.50145.50145.50145.50-
03 May 2024145.80145.80145.80145.80145.80-
02 May 2024143.30143.30143.30143.30143.30-
30 Apr 2024146.45146.45146.45146.45146.45-
29 Apr 2024143.75143.75143.75143.75143.75-
26 Apr 2024142.40142.40142.40142.40142.40-
26 Apr 20240.7 Dividend
25 Apr 2024144.15144.15144.15144.15143.45-
24 Apr 2024145.30145.30145.30145.30144.59-
23 Apr 2024144.65144.65144.65144.65143.95-
22 Apr 2024144.50144.50144.50144.50143.80-
19 Apr 2024143.75143.75143.75143.75143.05-
18 Apr 2024144.30144.30144.30144.30143.60-
17 Apr 2024145.30145.30145.30145.30144.59-
16 Apr 2024145.80145.80145.80145.80145.09-
15 Apr 2024146.20146.20146.20146.20145.49-
12 Apr 2024149.05149.05149.05149.05148.33-
11 Apr 2024148.20148.20148.20148.20147.48-
10 Apr 2024152.50152.50152.50152.50151.76-
09 Apr 2024150.90150.90150.90150.90150.17-
08 Apr 2024149.20149.20149.20149.20148.48-
05 Apr 2024150.25150.25150.25150.25149.52-
04 Apr 2024155.50155.50155.50155.50154.74-
03 Apr 2024155.70155.70155.70155.70154.94-
02 Apr 2024158.55158.55158.55158.55157.78-
28 Mar 2024156.30156.30156.30156.30155.54-
27 Mar 2024153.75153.75153.75153.75153.00-
26 Mar 2024154.55154.55154.55154.55153.80-
25 Mar 2024152.45152.45152.45152.45151.71-
22 Mar 2024154.90154.90154.90154.90154.15-
21 Mar 2024151.40151.40151.40151.40150.66-
20 Mar 2024148.90148.90148.90148.90148.18-
19 Mar 2024149.10149.10149.10149.10148.38-
18 Mar 2024147.60147.60147.60147.60146.88-
15 Mar 2024144.60144.60144.60144.60143.90-
14 Mar 2024144.10144.10144.10144.10143.40-
13 Mar 2024142.95142.95142.95142.95142.26-
12 Mar 2024143.80143.80143.80143.80143.10-
11 Mar 2024141.30141.30141.30141.30140.61-
08 Mar 2024142.35142.35142.35142.35141.66-
07 Mar 2024138.10138.10138.10138.10137.43-
06 Mar 2024138.95138.95138.95138.95138.28-
05 Mar 2024141.95141.95141.95141.95141.26-
04 Mar 2024140.60140.60140.60140.60139.92-
01 Mar 2024140.15140.15140.15140.15139.47-
29 Feb 2024137.10137.10137.10137.10136.43-
28 Feb 2024137.35137.35137.35137.35136.68-
27 Feb 2024137.60137.60137.60137.60136.93-
26 Feb 2024137.20137.20137.20137.20136.53-
23 Feb 2024137.60137.60137.60137.60136.93-
22 Feb 2024138.35138.35138.35138.35137.68-
21 Feb 2024136.90136.90136.90136.90136.24-
20 Feb 2024140.20140.20140.20140.20139.52-
19 Feb 2024139.55139.55139.55139.55138.87-
16 Feb 2024139.85139.85139.85139.85139.17-
16 Feb 20240.7 Dividend
15 Feb 2024138.05138.05138.05138.05136.68-
14 Feb 2024135.20135.20135.20135.20133.86-
13 Feb 2024140.00140.00140.00140.00138.61-
12 Feb 2024137.25137.25137.25137.25135.89-
09 Feb 2024137.40137.40137.40137.40136.04-
08 Feb 2024137.60137.60137.60137.60136.24-
07 Feb 2024136.85136.85136.85136.85135.49-
06 Feb 2024133.70133.70133.70133.70132.38-
05 Feb 2024135.50135.50135.50135.50134.16-
02 Feb 2024135.40135.40135.40135.40134.06-
01 Feb 2024134.90134.90134.90134.90133.56-
31 Jan 2024138.35138.35138.35138.35136.98-
30 Jan 2024135.55135.55135.55135.55134.21-
29 Jan 2024133.95133.95133.95133.95132.62-
26 Jan 2024133.10133.10133.10133.10131.78-
25 Jan 2024131.35131.35131.35131.35130.05-
24 Jan 2024134.15134.15134.15134.15132.82-
23 Jan 2024132.45132.45132.45132.45131.14-
22 Jan 2024132.50132.50132.50132.50131.19-
19 Jan 2024133.10133.10133.10133.10131.78-
18 Jan 2024130.30130.30130.30130.30129.01-
17 Jan 2024132.05132.05132.05132.05130.74-
16 Jan 2024133.90133.90133.90133.90132.57-
15 Jan 2024133.45133.45133.45133.45132.13-
12 Jan 2024133.45133.45133.45133.45132.13-
11 Jan 2024135.25135.25135.25135.25133.91-
10 Jan 2024134.30134.30134.30134.30132.97-
09 Jan 2024135.30135.30135.30135.30133.96-
08 Jan 2024136.00136.00136.00136.00134.65-
05 Jan 2024136.25136.25136.25136.25134.90-
04 Jan 2024136.95136.95136.95136.95135.59-
03 Jan 2024140.35140.35140.35140.35138.96-
02 Jan 2024140.25140.25140.25140.25138.86-
29 Dec 2023141.55141.55141.35141.35139.95-
28 Dec 2023141.90141.90141.90141.90140.49-
27 Dec 2023142.15142.15142.15142.15140.74-
22 Dec 2023139.25139.25139.25139.25137.87-
21 Dec 2023137.85137.85137.85137.85136.49-
20 Dec 2023138.05138.05138.05138.05136.68-
19 Dec 2023137.00137.00137.00137.00135.64-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...