0HUR.L - Celanese Corporation

LSE - LSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 2023114.07114.07112.99112.99112.9936
08 Jun 2023117.79117.97114.71115.74115.7440
07 Jun 2023115.82117.50115.82117.50117.506
06 Jun 2023112.94115.54112.94115.05115.05628
05 Jun 2023114.14114.30114.00114.30114.30187
02 Jun 2023108.97114.58108.62114.58114.58840
01 Jun 2023104.84105.55104.03105.55105.55162
31 May 2023106.99106.99103.88104.94104.94355
30 May 2023107.28107.44107.28107.44107.4426
26 May 2023107.02107.02106.39106.56106.5679
25 May 2023106.71106.71105.97105.97105.97356
24 May 2023108.34108.60106.75106.75106.75356
23 May 2023107.68109.40107.68108.74108.74300
22 May 2023107.30108.51107.30108.47108.47183
19 May 2023107.39107.39106.69107.20107.20136
18 May 2023106.72107.25106.72106.84106.84134
17 May 2023103.75105.86103.75105.86105.86222
16 May 2023104.66105.25102.85103.25103.25211
15 May 2023101.59105.31100.84104.54104.542,943
12 May 2023101.49102.02100.25100.25100.256,815
11 May 2023100.53103.66100.53100.68100.681,638
10 May 2023106.19106.1999.50102.43102.432,341
09 May 2023104.73104.95104.00104.91104.911,524
05 May 2023103.75104.87103.68104.87104.872,503
04 May 2023100.69101.4699.62100.74100.74787
03 May 2023102.00102.55101.46102.20102.201,330
02 May 2023103.12103.1299.96100.94100.941,310
28 Apr 2023102.32107.71102.32107.71107.713,318
28 Apr 20230.7 Dividend
27 Apr 2023101.05102.05101.05101.69100.99207
26 Apr 2023100.70101.44100.60100.89100.201,501
25 Apr 2023104.00104.00100.72100.73100.042,117
24 Apr 2023105.46105.46104.96105.04104.31272
21 Apr 2023106.64106.64103.97104.11103.401,208
20 Apr 2023107.29108.03106.98106.98106.24764
19 Apr 2023108.60108.84107.73108.84108.091,527
18 Apr 2023111.67111.67109.50109.94109.182,108
17 Apr 2023110.00110.00108.77109.30108.55701
14 Apr 2023111.34111.98111.34111.56110.79295
13 Apr 2023110.00110.30109.19110.21109.45663
12 Apr 2023110.29111.28109.36109.91109.15308
11 Apr 2023108.14109.18107.95109.18108.43228
06 Apr 2023106.17106.17105.06105.16104.43221
05 Apr 2023104.88105.31104.74105.31104.59720
04 Apr 2023108.72108.72105.35106.50105.77691
03 Apr 2023109.75110.69109.75110.69109.93122
31 Mar 2023108.20108.20108.20108.20107.4632
30 Mar 2023107.30107.76107.05107.76107.02155
29 Mar 2023105.19105.79105.19105.32104.6040
28 Mar 2023103.63103.63103.40103.40102.69152
27 Mar 2023------
24 Mar 202398.23101.3298.23100.4099.71125
23 Mar 2023100.92102.4998.9998.9998.312,506
22 Mar 2023104.75104.87103.31103.31102.601,472
21 Mar 2023107.18107.18105.50105.50104.77202
20 Mar 2023104.32104.32102.53102.53101.82189
17 Mar 2023103.94103.94102.49102.75102.053,697
16 Mar 2023100.97104.26100.17104.26103.54383
15 Mar 2023104.34104.34100.89101.37100.67585
14 Mar 2023108.46108.46106.47106.96106.22924
13 Mar 2023106.47107.32104.89106.49105.762,554
10 Mar 2023110.12112.34107.77107.77107.03658
09 Mar 2023118.04119.12115.37115.66114.864,165
08 Mar 2023------
07 Mar 2023119.00119.00117.48117.48116.67406
06 Mar 2023123.54123.54120.72120.72119.88740
03 Mar 2023123.94124.72123.83124.72123.871,254
02 Mar 2023119.87122.09119.87121.51120.68422
01 Mar 2023118.94121.58118.65121.12120.29173
28 Feb 2023116.72117.35116.44117.35116.54113
27 Feb 2023120.20122.56118.57118.57117.75402
24 Feb 2023110.68117.12110.47116.70115.90184
23 Feb 2023115.00115.56113.78113.78112.99106
22 Feb 2023114.43114.70114.24114.55113.76283
21 Feb 2023117.18117.42112.70112.70111.92218
20 Feb 2023------
17 Feb 2023119.72119.86118.13118.93118.11260
16 Feb 2023120.33121.81120.33121.81120.9728
15 Feb 2023120.54121.62120.54121.62120.78117
14 Feb 2023122.59122.59121.14121.14120.3130
13 Feb 2023119.88122.18119.37122.18121.341,442
10 Feb 2023119.26119.26118.43118.72117.90113
09 Feb 2023122.81122.81121.90121.90121.0621
08 Feb 2023122.98123.44121.16121.34120.50131
07 Feb 2023121.67123.14121.55123.14122.3075
06 Feb 2023123.92124.47122.15122.15121.3179
03 Feb 2023125.69125.69125.69125.69124.82325
02 Feb 2023125.50128.11125.50127.76126.8826
01 Feb 2023123.64123.64122.70122.70121.86629
31 Jan 2023121.56122.69121.56122.69121.8555
30 Jan 2023120.54122.07120.54122.07121.22435
27 Jan 2023------
26 Jan 2023119.19119.25118.99118.99118.171
25 Jan 2023119.71120.87119.41120.87120.045,736
24 Jan 2023122.10122.95122.10122.95122.1022,165
23 Jan 2023121.85122.50121.85122.50121.6620
20 Jan 2023117.10120.71117.03120.70119.87345
19 Jan 2023117.10117.65114.81116.29115.49188
18 Jan 2023121.65121.65121.65121.65120.811
17 Jan 2023121.95121.99120.81121.62120.781,583
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...