UK markets open in 4 hours 48 minutes
NIKKEI 225
38,649.25 +413.18 (+1.08%) HANG SENG
18,585.47 +7.17 (+0.04%) CRUDE OIL
78.75 +0.27 (+0.34%) GOLD FUTURES
2,332.10 +0.90 (+0.04%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,768.84 -351.23 (-0.69%)
Celanese Corp (DG3.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 144.90 | 146.45 | 144.90 | 146.25 | 146.25 | 474 |
| 03 May 2024 | 145.25 | 146.50 | 145.25 | 145.50 | 145.50 | - |
| 02 May 2024 | 142.75 | 146.15 | 142.60 | 146.15 | 146.15 | - |
| 30 Apr 2024 | 145.90 | 145.90 | 144.45 | 144.45 | 144.45 | - |
| 29 Apr 2024 | 143.15 | 146.60 | 142.55 | 146.05 | 146.05 | - |
| 26 Apr 2024 | 141.80 | 145.00 | 141.55 | 145.00 | 145.00 | - |
| 26 Apr 2024 | 0.7 Dividend | |||||
| 25 Apr 2024 | 143.55 | 143.55 | 142.60 | 142.60 | 141.90 | - |
| 24 Apr 2024 | 144.70 | 145.35 | 144.50 | 144.50 | 143.79 | - |
| 23 Apr 2024 | 144.15 | 145.95 | 143.80 | 145.75 | 145.03 | - |
| 22 Apr 2024 | 144.05 | 146.05 | 144.05 | 146.05 | 145.33 | - |
| 19 Apr 2024 | 143.20 | 145.25 | 143.20 | 144.70 | 143.99 | - |
| 18 Apr 2024 | 143.70 | 145.45 | 143.70 | 144.20 | 143.49 | - |
| 17 Apr 2024 | 144.60 | 146.10 | 144.50 | 144.75 | 144.04 | - |
| 16 Apr 2024 | 145.30 | 145.50 | 144.75 | 145.50 | 144.79 | - |
| 15 Apr 2024 | 145.65 | 147.00 | 145.20 | 145.20 | 144.49 | - |
| 12 Apr 2024 | 148.55 | 149.35 | 145.40 | 145.40 | 144.69 | - |
| 11 Apr 2024 | 147.65 | 150.15 | 147.45 | 150.15 | 149.41 | - |
| 10 Apr 2024 | 151.95 | 151.95 | 148.20 | 148.20 | 147.47 | - |
| 09 Apr 2024 | 150.30 | 153.15 | 150.05 | 153.15 | 152.40 | - |
| 08 Apr 2024 | 148.65 | 151.00 | 148.65 | 151.00 | 150.26 | - |
| 05 Apr 2024 | 149.70 | 149.70 | 148.60 | 149.05 | 148.32 | - |
| 04 Apr 2024 | 154.85 | 156.00 | 153.85 | 156.00 | 155.23 | - |
| 03 Apr 2024 | 155.20 | 157.60 | 155.20 | 157.60 | 156.83 | - |
| 02 Apr 2024 | 157.95 | 157.95 | 155.80 | 155.80 | 155.04 | - |
| 28 Mar 2024 | 155.60 | 158.20 | 155.60 | 158.20 | 157.42 | - |
| 27 Mar 2024 | 153.15 | 155.50 | 153.05 | 155.30 | 154.54 | - |
| 26 Mar 2024 | 153.80 | 154.45 | 153.80 | 154.00 | 153.24 | - |
| 25 Mar 2024 | 151.80 | 154.90 | 151.80 | 154.90 | 154.14 | - |
| 22 Mar 2024 | 154.20 | 155.05 | 154.20 | 154.20 | 153.44 | - |
| 21 Mar 2024 | 150.70 | 153.75 | 150.70 | 153.75 | 153.00 | - |
| 20 Mar 2024 | 148.30 | 150.35 | 147.85 | 150.35 | 149.61 | - |
| 19 Mar 2024 | 148.50 | 149.15 | 147.75 | 149.15 | 148.42 | - |
| 18 Mar 2024 | 147.15 | 149.65 | 146.75 | 149.65 | 148.92 | - |
| 15 Mar 2024 | 144.00 | 147.00 | 144.00 | 145.95 | 145.23 | - |
| 14 Mar 2024 | 143.45 | 144.75 | 143.45 | 143.70 | 142.99 | - |
| 13 Mar 2024 | 142.35 | 143.55 | 142.35 | 143.35 | 142.65 | - |
| 12 Mar 2024 | 143.20 | 143.65 | 142.70 | 142.95 | 142.25 | - |
| 11 Mar 2024 | 140.65 | 143.80 | 140.50 | 143.80 | 143.09 | - |
| 08 Mar 2024 | 141.75 | 141.95 | 141.75 | 141.85 | 141.15 | - |
| 07 Mar 2024 | 137.50 | 144.60 | 137.45 | 142.40 | 141.70 | - |
| 06 Mar 2024 | 138.35 | 139.40 | 138.35 | 139.20 | 138.52 | - |
| 05 Mar 2024 | 141.10 | 141.30 | 140.35 | 140.95 | 140.26 | - |
| 04 Mar 2024 | 140.00 | 143.30 | 139.75 | 143.30 | 142.60 | - |
| 01 Mar 2024 | 139.55 | 140.75 | 139.20 | 140.15 | 139.46 | - |
| 29 Feb 2024 | 136.55 | 140.30 | 136.20 | 140.30 | 139.61 | - |
| 28 Feb 2024 | 136.80 | 138.25 | 136.70 | 138.00 | 137.32 | - |
| 27 Feb 2024 | 137.00 | 137.90 | 137.00 | 137.80 | 137.12 | - |
| 26 Feb 2024 | 136.60 | 137.95 | 136.55 | 137.50 | 136.83 | - |
| 23 Feb 2024 | 137.00 | 138.85 | 136.90 | 138.30 | 137.62 | - |
| 22 Feb 2024 | 137.75 | 137.95 | 137.15 | 137.15 | 136.48 | - |
| 21 Feb 2024 | 136.35 | 140.25 | 135.40 | 140.25 | 139.56 | - |
| 20 Feb 2024 | 139.60 | 139.60 | 138.40 | 138.55 | 137.87 | - |
| 19 Feb 2024 | 138.95 | 140.60 | 138.95 | 140.35 | 139.66 | - |
| 16 Feb 2024 | 139.25 | 140.70 | 139.20 | 140.70 | 140.01 | - |
| 16 Feb 2024 | 0.7 Dividend | |||||
| 15 Feb 2024 | 137.45 | 140.75 | 137.30 | 140.45 | 139.06 | - |
| 14 Feb 2024 | 134.65 | 137.30 | 134.65 | 137.30 | 135.95 | - |
| 13 Feb 2024 | 139.45 | 139.45 | 134.65 | 135.80 | 134.46 | - |
| 12 Feb 2024 | 136.75 | 141.50 | 136.75 | 141.50 | 140.10 | - |
| 09 Feb 2024 | 136.90 | 137.05 | 136.65 | 136.95 | 135.60 | - |
| 08 Feb 2024 | 136.95 | 137.70 | 136.95 | 137.25 | 135.90 | - |
| 07 Feb 2024 | 136.20 | 137.80 | 135.95 | 137.60 | 136.24 | - |
| 06 Feb 2024 | 133.15 | 138.05 | 133.15 | 138.05 | 136.69 | - |
| 05 Feb 2024 | 134.95 | 135.15 | 134.60 | 134.60 | 133.27 | - |
| 02 Feb 2024 | 134.85 | 134.90 | 134.40 | 134.80 | 133.47 | - |
| 01 Feb 2024 | 134.35 | 134.95 | 133.70 | 134.95 | 133.62 | - |
| 31 Jan 2024 | 137.75 | 138.95 | 136.35 | 136.35 | 135.00 | - |
| 30 Jan 2024 | 134.95 | 138.45 | 134.65 | 138.45 | 137.08 | - |
| 29 Jan 2024 | 133.40 | 135.15 | 133.40 | 135.15 | 133.82 | - |
| 26 Jan 2024 | 132.55 | 134.00 | 132.30 | 133.80 | 132.48 | - |
| 25 Jan 2024 | 130.80 | 133.00 | 130.70 | 132.35 | 131.04 | - |
| 24 Jan 2024 | 133.60 | 133.60 | 131.45 | 131.45 | 130.15 | - |
| 23 Jan 2024 | 131.90 | 135.65 | 131.90 | 135.00 | 133.67 | - |
| 22 Jan 2024 | 131.95 | 133.25 | 131.95 | 133.10 | 131.79 | - |
| 19 Jan 2024 | 132.55 | 132.85 | 131.95 | 132.75 | 131.44 | - |
| 18 Jan 2024 | 129.80 | 132.20 | 129.80 | 132.20 | 130.90 | - |
| 17 Jan 2024 | 131.35 | 131.35 | 131.10 | 131.35 | 130.05 | - |
| 16 Jan 2024 | 133.35 | 133.35 | 131.50 | 131.85 | 130.55 | - |
| 15 Jan 2024 | 133.25 | 134.00 | 133.25 | 133.75 | 132.43 | - |
| 12 Jan 2024 | 132.90 | 134.05 | 132.90 | 134.05 | 132.73 | - |
| 11 Jan 2024 | 134.70 | 134.80 | 134.00 | 134.00 | 132.68 | - |
| 10 Jan 2024 | 133.75 | 135.10 | 133.45 | 135.10 | 133.77 | - |
| 09 Jan 2024 | 134.85 | 134.95 | 134.10 | 134.95 | 133.62 | - |
| 08 Jan 2024 | 135.45 | 135.95 | 135.30 | 135.95 | 134.61 | - |
| 05 Jan 2024 | 135.75 | 137.20 | 135.65 | 137.20 | 135.85 | - |
| 04 Jan 2024 | 136.40 | 137.30 | 136.10 | 137.05 | 135.70 | - |
| 03 Jan 2024 | 139.75 | 139.95 | 136.95 | 139.05 | 137.68 | - |
| 02 Jan 2024 | 139.65 | 141.10 | 139.65 | 141.10 | 139.71 | - |
| 29 Dec 2023 | 140.90 | 140.95 | 140.70 | 140.90 | 139.51 | - |
| 28 Dec 2023 | 141.30 | 142.10 | 141.00 | 142.05 | 140.65 | - |
| 27 Dec 2023 | 141.45 | 142.35 | 140.90 | 142.30 | 140.90 | - |
| 22 Dec 2023 | 138.60 | 141.40 | 138.35 | 141.40 | 140.00 | - |
| 21 Dec 2023 | 137.25 | 139.85 | 137.15 | 139.25 | 137.88 | - |
| 20 Dec 2023 | 137.45 | 138.80 | 137.25 | 138.75 | 137.38 | - |
| 19 Dec 2023 | 136.45 | 138.00 | 136.35 | 138.00 | 136.64 | - |
| 18 Dec 2023 | 138.25 | 138.70 | 137.40 | 137.40 | 136.04 | - |
| 15 Dec 2023 | 137.10 | 138.75 | 137.10 | 138.75 | 137.38 | - |
| 14 Dec 2023 | 132.10 | 137.35 | 131.95 | 137.15 | 135.80 | - |
| 13 Dec 2023 | 129.95 | 130.10 | 129.70 | 129.70 | 128.42 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.