UK markets closed

Celanese Corporation (0HUR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
127.29+7.17 (+5.97%)
At close: 05:54PM BST
Time period:
30 Sept 2022 - 30 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 2023127.70128.10127.29127.29127.2953
28 Sept 2023125.72127.14125.72127.14127.145
27 Sept 2023121.14122.53120.12120.12120.121,481
26 Sept 2023121.94122.98120.72120.72120.72504
25 Sept 2023125.75125.75122.95123.53123.5354,154
22 Sept 2023125.08125.08125.08125.08125.08196
21 Sept 2023125.90126.33125.90126.33126.33310
20 Sept 2023130.38130.66129.69129.69129.69902
19 Sept 2023128.66130.25128.66129.20129.20254
18 Sept 2023128.41128.41128.04128.12128.12239
15 Sept 2023128.20130.23128.20130.13130.13331
14 Sept 2023126.44127.96126.44127.96127.9675
13 Sept 2023125.28125.29123.50123.51123.5170
12 Sept 2023126.49126.49125.20125.20125.2043
11 Sept 2023126.06126.94126.06126.90126.90305
08 Sept 2023125.74125.88125.74125.88125.88-
07 Sept 2023126.79126.79124.91124.91124.91240
06 Sept 2023------
05 Sept 2023------
04 Sept 2023------
01 Sept 2023128.43128.50127.81127.92127.9233
31 Aug 2023126.00126.00126.00126.00126.0035
30 Aug 2023124.51126.20124.51125.99125.99132
29 Aug 2023119.86122.00119.86122.00122.00133
25 Aug 2023------
24 Aug 2023117.79117.79117.79117.79117.7910
23 Aug 2023117.22117.69117.22117.69117.6924
22 Aug 2023118.79118.79118.59118.59118.595
21 Aug 2023117.97117.97117.59117.92117.92626
18 Aug 2023115.86117.69115.86117.62117.6277
17 Aug 2023116.89119.25116.89117.94117.941,246
16 Aug 2023118.56119.00116.93116.93116.9362
15 Aug 2023124.30124.30119.66119.66119.6639,492
14 Aug 2023125.07125.25124.22125.25125.25524
11 Aug 2023126.71127.15125.13125.13125.13303
10 Aug 2023126.90126.90126.75126.75126.75200
09 Aug 2023124.17126.70124.17126.57126.57255
08 Aug 2023120.61121.95119.25121.95121.95208
07 Aug 2023123.71124.48123.71124.48124.4829
04 Aug 2023124.96125.09124.56125.09125.094
03 Aug 2023123.66123.68122.82123.68123.6839,163
02 Aug 2023123.98124.39123.98124.39124.3980
01 Aug 2023123.87125.34123.87124.78124.7810
31 Jul 2023124.90125.36124.90125.36125.3639
28 Jul 2023127.18127.18127.18127.18127.1816
28 Jul 20230.7 Dividend
27 Jul 2023125.37127.96125.34127.96127.25160
26 Jul 2023123.44125.09123.44124.52123.84360
25 Jul 2023122.36125.49122.36125.49124.8041
24 Jul 2023121.35121.65121.35121.65120.99525
21 Jul 2023121.65121.65120.52120.95120.2975
20 Jul 2023123.15123.15121.78121.84121.18467
19 Jul 2023123.44123.44122.48123.43122.76211
18 Jul 2023122.57123.10122.57123.10122.43142
17 Jul 2023119.36119.36118.76118.83118.1827
14 Jul 2023122.43122.43119.00120.02119.3677
13 Jul 2023121.87122.62121.76122.14121.47100
12 Jul 2023121.63122.37121.63122.07121.40463
11 Jul 2023117.40118.32116.60118.32117.67478
10 Jul 2023116.40119.03116.03116.03115.3997
07 Jul 2023114.55117.75114.14117.60116.961,925
06 Jul 2023111.70111.70109.87110.78110.17445
05 Jul 2023114.89116.55114.88116.01115.38690
04 Jul 2023------
03 Jul 2023118.15118.15117.66117.66117.02103
30 Jun 2023115.35116.76115.35116.28115.65416
29 Jun 2023114.18114.86114.08114.08113.45640
28 Jun 2023111.46112.56111.46112.56111.9480
27 Jun 2023110.58113.69110.58113.50112.88676
26 Jun 2023109.28109.28108.38108.38107.7817
23 Jun 2023106.45108.11106.45108.11107.52104
22 Jun 2023105.37107.12105.37107.12106.53190
21 Jun 2023108.29109.42108.04108.71108.12120
20 Jun 2023111.00111.00107.50109.02108.42371
19 Jun 2023------
16 Jun 2023114.59114.59113.72114.01113.3991
15 Jun 2023115.83116.14114.91116.14115.5190
14 Jun 2023118.28118.41117.32117.32116.68262
13 Jun 2023118.12118.19118.12118.16117.51213
12 Jun 2023113.84115.13113.84114.47113.8464
09 Jun 2023114.07114.07112.99112.99112.3736
08 Jun 2023117.79117.97114.71115.74115.1140
07 Jun 2023115.82117.50115.82117.50116.866
06 Jun 2023112.94115.54112.94115.05114.42628
05 Jun 2023114.14114.30114.00114.30113.67187
02 Jun 2023108.97114.58108.62114.58113.96840
01 Jun 2023104.84105.55104.03105.55104.97162
31 May 2023106.99106.99103.88104.94104.37355
30 May 2023107.28107.44107.28107.44106.8626
26 May 2023107.02107.02106.39106.56105.9879
25 May 2023106.71106.71105.97105.97105.40356
24 May 2023108.34108.60106.75106.75106.17356
23 May 2023107.68109.40107.68108.74108.14300
22 May 2023107.30108.51107.30108.47107.88183
19 May 2023107.39107.39106.69107.20106.61136
18 May 2023106.72107.25106.72106.84106.26134
17 May 2023103.75105.86103.75105.86105.28222
16 May 2023104.66105.25102.85103.25102.69211
15 May 2023101.59105.31100.84104.54103.972,943
12 May 2023101.49102.02100.25100.2599.706,815
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...