UK markets close in 5 hours 50 minutes

Celanese Corporation (0HUR.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
154.66-0.53 (-0.34%)
As of 06:32PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 20240.000.000.00154.66154.66418
12 Apr 2024158.28159.34154.94155.19155.1932
11 Apr 2024160.02161.38159.43161.32161.326
10 Apr 2024162.58162.58159.05160.05160.054
09 Apr 2024166.04167.36165.11165.93165.93324
08 Apr 2024164.13164.42163.95164.38164.38105
05 Apr 2024162.25164.25160.66162.10162.1077
04 Apr 2024172.15172.15168.17168.98168.98379
03 Apr 2024170.06171.15170.06171.15171.15132
02 Apr 2024169.20169.20168.24168.32168.3220
28 Mar 2024170.44171.52169.27171.52171.52162
27 Mar 2024166.58168.91166.58168.29168.2992
26 Mar 2024168.81169.04166.92166.92166.9265
25 Mar 2024165.41168.22165.36168.02168.02132
22 Mar 2024168.62169.27167.57167.64167.64370
21 Mar 2024166.51166.89165.51166.82166.82121
20 Mar 2024161.52165.65161.50165.50165.50230
19 Mar 2024162.20162.52160.67162.02162.0230
18 Mar 2024162.21163.32160.89162.62162.62535
15 Mar 2024158.08160.50156.87159.32159.32134
14 Mar 2024157.30158.77156.61156.65156.65258
13 Mar 2024158.00158.19157.36157.49157.492
12 Mar 2024157.38158.27157.38157.87157.876
11 Mar 2024156.58157.31154.70157.31157.31128
08 Mar 2024157.89158.02155.99156.63156.63416
07 Mar 2024154.43158.53153.67155.98155.98415
06 Mar 2024153.99153.99151.61152.41152.4146,137
05 Mar 2024152.32154.13152.32153.24153.2491
04 Mar 2024153.52156.46152.98155.76155.76350
01 Mar 2024152.21153.32150.57153.11153.111,242
29 Feb 2024150.71152.18149.39152.13152.13132
28 Feb 2024148.48150.59147.71149.96149.96282
27 Feb 2024150.98151.87149.73149.89149.8912,477
26 Feb 2024149.26150.59148.69149.82149.82308
23 Feb 2024151.24151.24150.91151.00151.0037
22 Feb 2024149.92150.82148.99148.99148.99135
21 Feb 2024142.13152.42137.75152.40152.40454
20 Feb 2024148.91150.81147.91149.68149.6876
19 Feb 2024------
16 Feb 2024150.30153.15150.30151.73151.7340
16 Feb 20240.7 Dividend
15 Feb 2024150.08151.86150.08151.79151.0947
14 Feb 2024147.63148.25146.84148.09147.415
13 Feb 2024147.96148.38144.48145.90145.23556
12 Feb 2024149.63153.17149.63153.06152.35732
09 Feb 2024148.41149.35147.33147.99147.31179
08 Feb 2024149.20149.20147.08147.86147.1816
07 Feb 2024148.76148.76147.44147.98147.304
06 Feb 2024144.31147.85144.31147.44146.7617
05 Feb 2024144.60145.53144.46145.09144.4241
02 Feb 2024144.70145.78144.38144.61143.9412
01 Feb 2024147.29147.29144.26144.26143.6022
31 Jan 2024151.04151.04148.90148.90148.2136
30 Jan 2024146.52150.54146.44150.54149.8529
29 Jan 2024144.46146.50144.46146.31145.64275
26 Jan 2024145.40146.74145.22145.22144.5540
25 Jan 2024144.99144.99142.88143.69143.0324
24 Jan 2024146.17147.43143.56143.56142.9081
23 Jan 2024147.12147.29145.62146.93146.25365
22 Jan 2024145.96146.05144.19145.20144.539
19 Jan 2024146.05146.05143.86144.95144.28208
18 Jan 2024143.68144.29143.57143.85143.194
17 Jan 2024142.25143.15140.93143.15142.4930
16 Jan 2024143.88144.60143.07143.37142.712,740
15 Jan 2024------
12 Jan 2024148.49149.50145.74146.92146.2420
11 Jan 2024148.68149.70146.57147.12146.44186
10 Jan 2024147.87148.61147.40148.61147.9234
09 Jan 2024147.15148.22146.86146.86146.1874
08 Jan 2024149.24149.31149.24149.31148.62121
05 Jan 2024150.00151.09150.00150.60149.91634
04 Jan 2024150.24151.57150.24151.08150.386,646
03 Jan 2024150.52153.25148.44152.13151.43340
02 Jan 2024153.76155.65153.08154.67153.96179
29 Dec 2023157.52157.52155.81156.57155.8524
28 Dec 2023158.49158.52157.22157.51156.78189
27 Dec 2023156.99158.83156.99158.83158.10393
22 Dec 2023155.30156.54154.95155.47154.75102
21 Dec 2023151.37154.16151.37153.05152.3420
20 Dec 2023150.72153.03150.39152.55151.85177
19 Dec 2023152.00152.45150.57151.73151.0365
18 Dec 2023151.27153.05150.60150.92150.2273
15 Dec 2023150.16152.72150.16152.32151.624
14 Dec 2023148.88152.26146.67151.11150.41354
13 Dec 2023140.79141.30139.12140.20139.5518
12 Dec 2023142.07142.07140.55141.66141.0111
11 Dec 2023141.25142.66140.62142.66142.0064
08 Dec 2023142.75143.34141.04141.92141.2710
07 Dec 2023142.14143.00141.07141.43140.7838
06 Dec 2023141.14142.54140.06142.54141.8854
05 Dec 2023139.29140.67138.37138.94138.30145
04 Dec 2023139.86142.44139.27141.50140.85141
01 Dec 2023138.71141.58138.16141.26140.61112
30 Nov 2023137.51138.57137.35137.97137.3352
29 Nov 2023136.71137.83135.23137.83137.19121
28 Nov 2023133.10133.73132.89133.21132.6041
27 Nov 2023132.54133.68131.52133.68133.06158
24 Nov 2023131.99133.22130.51132.87132.26477
23 Nov 2023------
22 Nov 2023130.98131.76129.79131.26130.6538
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...