UK markets closed

Celanese Corporation (0HUR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
139.13+0.38 (+0.27%)
At close: 06:26PM BST
Time period:
19 Jun 2023 - 19 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 2024139.48139.48139.07139.13139.13112
17 Jun 2024138.67138.75138.67138.75138.75409
14 Jun 2024142.54142.54140.35140.68140.6825
13 Jun 2024144.08144.08143.95143.95143.95228
12 Jun 2024148.14149.99147.06147.06147.06176
11 Jun 2024144.50144.80143.36144.80144.8075
10 Jun 2024142.72145.31142.11144.60144.6021
07 Jun 2024145.05145.98145.05145.98145.982
06 Jun 2024148.02148.21146.84146.92146.923
05 Jun 2024145.27146.49145.27146.49146.4952
04 Jun 2024147.30147.30145.50145.50145.5043
03 Jun 2024151.59151.59146.93147.09147.0935
31 May 2024152.04152.04150.25150.25150.2528
30 May 2024147.91151.73147.91151.73151.738,085
29 May 2024149.55150.79148.45148.56148.5652
28 May 2024153.29154.00152.40152.84152.84123
24 May 2024152.63152.92152.63152.92152.923
23 May 2024152.21152.21150.96151.13151.1327
22 May 2024155.15155.15153.86153.86153.866
21 May 2024155.46155.71155.46155.71155.7125
20 May 2024157.79157.79155.66156.32156.3265
17 May 2024155.73157.55155.73156.75156.7536
16 May 2024158.01159.25155.56155.62155.6289
15 May 2024160.04160.49159.70160.49160.494
14 May 2024160.63161.24157.96158.94158.9424
13 May 2024156.69160.16156.69159.77159.771,711
10 May 2024160.64161.55157.49158.62158.6214
09 May 2024167.50167.50162.67162.67162.6792
08 May 2024161.45163.22161.45162.70162.7034
07 May 2024162.03163.52160.18162.94162.9466
03 May 2024158.69159.22157.32157.32157.32182
02 May 2024154.42156.41154.21154.61154.6122
01 May 2024154.74154.74153.38153.59153.5912
30 Apr 2024156.26157.14156.04156.76156.7622
29 Apr 2024155.21157.53155.21157.17157.1749
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...