UK markets closed

Celanese Corporation (0HUR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
154.85+1.42 (+0.93%)
At close: 06:50PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024154.58154.86153.14154.85154.853
26 Apr 20240.7 Dividend
25 Apr 2024155.21155.21153.16153.43152.734
24 Apr 2024156.05156.96154.84154.84154.13207
23 Apr 2024154.91156.30154.82156.03155.3211
22 Apr 2024154.30156.33153.59155.33154.626
19 Apr 2024155.56155.96154.85154.85154.1463
18 Apr 2024154.61155.79154.61155.21154.50211
17 Apr 2024156.67157.13154.13155.21154.50744
16 Apr 2024154.73155.86153.53154.71154.01249
15 Apr 2024158.90159.33154.66154.66153.9545
12 Apr 2024158.28159.34154.94155.19154.4832
11 Apr 2024160.02161.38159.43161.32160.586
10 Apr 2024162.58162.58159.05160.05159.324
09 Apr 2024166.04167.36165.11165.93165.17324
08 Apr 2024164.13164.42163.95164.38163.63105
05 Apr 2024162.25164.25160.66162.10161.3677
04 Apr 2024172.15172.15168.17168.98168.21379
03 Apr 2024170.06171.15170.06171.15170.37132
02 Apr 2024169.20169.20168.24168.32167.5520
28 Mar 2024170.44171.52169.27171.52170.74162
27 Mar 2024166.58168.91166.58168.29167.5292
26 Mar 2024168.81169.04166.92166.92166.1665
25 Mar 2024165.41168.22165.36168.02167.25132
22 Mar 2024168.62169.27167.57167.64166.88370
21 Mar 2024166.51166.89165.51166.82166.06121
20 Mar 2024161.52165.65161.50165.50164.74230
19 Mar 2024162.20162.52160.67162.02161.2830
18 Mar 2024162.21163.32160.89162.62161.88535
15 Mar 2024158.08160.50156.87159.32158.59134
14 Mar 2024157.30158.77156.61156.65155.94258
13 Mar 2024158.00158.19157.36157.49156.772
12 Mar 2024157.38158.27157.38157.87157.156
11 Mar 2024156.58157.31154.70157.31156.59128
08 Mar 2024157.89158.02155.99156.63155.92416
07 Mar 2024154.43158.53153.67155.98155.27415
06 Mar 2024153.99153.99151.61152.41151.7146,137
05 Mar 2024152.32154.13152.32153.24152.5491
04 Mar 2024153.52156.46152.98155.76155.04350
01 Mar 2024152.21153.32150.57153.11152.411,242
29 Feb 2024150.71152.18149.39152.13151.44132
28 Feb 2024148.48150.59147.71149.96149.28282
27 Feb 2024150.98151.87149.73149.89149.2112,477
26 Feb 2024149.26150.59148.69149.82149.14308
23 Feb 2024151.24151.24150.91151.00150.3137
22 Feb 2024149.92150.82148.99148.99148.31135
21 Feb 2024142.13152.42137.75152.40151.70454
20 Feb 2024148.91150.81147.91149.68148.9976
19 Feb 2024------
16 Feb 2024150.30153.15150.30151.73151.0440
16 Feb 20240.7 Dividend
15 Feb 2024150.08151.86150.08151.79150.4047
14 Feb 2024147.63148.25146.84148.09146.735
13 Feb 2024147.96148.38144.48145.90144.56556
12 Feb 2024149.63153.17149.63153.06151.66732
09 Feb 2024148.41149.35147.33147.99146.64179
08 Feb 2024149.20149.20147.08147.86146.5116
07 Feb 2024148.76148.76147.44147.98146.634
06 Feb 2024144.31147.85144.31147.44146.0917
05 Feb 2024144.60145.53144.46145.09143.7641
02 Feb 2024144.70145.78144.38144.61143.2912
01 Feb 2024147.29147.29144.26144.26142.9422
31 Jan 2024151.04151.04148.90148.90147.5436
30 Jan 2024146.52150.54146.44150.54149.1629
29 Jan 2024144.46146.50144.46146.31144.97275
26 Jan 2024145.40146.74145.22145.22143.8940
25 Jan 2024144.99144.99142.88143.69142.3724
24 Jan 2024146.17147.43143.56143.56142.2581
23 Jan 2024147.12147.29145.62146.93145.59365
22 Jan 2024145.96146.05144.19145.20143.879
19 Jan 2024146.05146.05143.86144.95143.62208
18 Jan 2024143.68144.29143.57143.85142.534
17 Jan 2024142.25143.15140.93143.15141.8430
16 Jan 2024143.88144.60143.07143.37142.062,740
15 Jan 2024------
12 Jan 2024148.49149.50145.74146.92145.5820
11 Jan 2024148.68149.70146.57147.12145.77186
10 Jan 2024147.87148.61147.40148.61147.2534
09 Jan 2024147.15148.22146.86146.86145.5274
08 Jan 2024149.24149.31149.24149.31147.94121
05 Jan 2024150.00151.09150.00150.60149.22634
04 Jan 2024150.24151.57150.24151.08149.696,646
03 Jan 2024150.52153.25148.44152.13150.74340
02 Jan 2024153.76155.65153.08154.67153.25179
29 Dec 2023157.52157.52155.81156.57155.1424
28 Dec 2023158.49158.52157.22157.51156.07189
27 Dec 2023156.99158.83156.99158.83157.37393
22 Dec 2023155.30156.54154.95155.47154.05102
21 Dec 2023151.37154.16151.37153.05151.6520
20 Dec 2023150.72153.03150.39152.55151.15177
19 Dec 2023152.00152.45150.57151.73150.3465
18 Dec 2023151.27153.05150.60150.92149.5473
15 Dec 2023150.16152.72150.16152.32150.934
14 Dec 2023148.88152.26146.67151.11149.73354
13 Dec 2023140.79141.30139.12140.20138.9218
12 Dec 2023142.07142.07140.55141.66140.3611
11 Dec 2023141.25142.66140.62142.66141.3564
08 Dec 2023142.75143.34141.04141.92140.6210
07 Dec 2023142.14143.00141.07141.43140.1438
06 Dec 2023141.14142.54140.06142.54141.2454
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...