UK markets open in 7 hours 28 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.21 +0.26 (+0.33%) GOLD FUTURES
2,312.90 +3.30 (+0.14%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,265.54 +1,145.86 (+2.48%)
Celanese Corporation (DG3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | 80 |
| 30 Apr 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
| 29 Apr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
| 26 Apr 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| 26 Apr 2024 | 0.7 Dividend | |||||
| 25 Apr 2024 | 144.10 | 145.10 | 144.10 | 145.10 | 144.40 | 80 |
| 24 Apr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.60 | - |
| 23 Apr 2024 | 144.70 | 146.05 | 144.70 | 146.05 | 145.35 | 3 |
| 22 Apr 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 143.80 | - |
| 19 Apr 2024 | 143.65 | 143.65 | 143.65 | 143.65 | 142.96 | - |
| 18 Apr 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 143.65 | - |
| 17 Apr 2024 | 145.30 | 145.30 | 145.30 | 145.30 | 144.60 | - |
| 16 Apr 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.10 | - |
| 15 Apr 2024 | 146.30 | 147.95 | 146.10 | 147.95 | 147.24 | 17 |
| 12 Apr 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 148.48 | - |
| 11 Apr 2024 | 148.20 | 148.20 | 148.05 | 148.05 | 147.34 | 3 |
| 10 Apr 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 151.76 | - |
| 09 Apr 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.22 | - |
| 08 Apr 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 148.48 | - |
| 05 Apr 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 149.53 | 2 |
| 04 Apr 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 154.75 | - |
| 03 Apr 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 155.00 | - |
| 02 Apr 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 157.88 | - |
| 28 Mar 2024 | 156.25 | 156.90 | 156.25 | 156.90 | 156.14 | 3 |
| 27 Mar 2024 | 153.75 | 153.75 | 153.75 | 153.75 | 153.01 | - |
| 26 Mar 2024 | 154.55 | 154.55 | 154.55 | 154.55 | 153.80 | - |
| 25 Mar 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 151.71 | - |
| 22 Mar 2024 | 154.95 | 156.20 | 154.95 | 155.50 | 154.75 | 55 |
| 21 Mar 2024 | 151.40 | 152.00 | 151.40 | 152.00 | 151.27 | 30 |
| 20 Mar 2024 | 148.90 | 149.65 | 148.90 | 149.65 | 148.93 | 236 |
| 19 Mar 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 148.38 | - |
| 18 Mar 2024 | 147.60 | 148.95 | 147.60 | 148.95 | 148.23 | 27 |
| 15 Mar 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 143.90 | - |
| 14 Mar 2024 | 144.10 | 144.75 | 144.10 | 144.75 | 144.05 | 16 |
| 13 Mar 2024 | 142.95 | 143.50 | 142.95 | 143.50 | 142.81 | 4 |
| 12 Mar 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.11 | - |
| 11 Mar 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 140.62 | - |
| 08 Mar 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 141.71 | - |
| 07 Mar 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 137.43 | - |
| 06 Mar 2024 | 138.95 | 140.35 | 138.95 | 139.40 | 138.73 | 13 |
| 05 Mar 2024 | 141.95 | 141.95 | 141.95 | 141.95 | 141.27 | - |
| 04 Mar 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 139.92 | - |
| 01 Mar 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 139.47 | - |
| 29 Feb 2024 | 137.10 | 138.10 | 137.10 | 138.10 | 137.43 | 520 |
| 28 Feb 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 136.69 | - |
| 27 Feb 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 136.94 | - |
| 26 Feb 2024 | 137.15 | 139.35 | 137.15 | 137.90 | 137.23 | 81 |
| 23 Feb 2024 | 137.60 | 137.60 | 137.55 | 137.55 | 136.89 | 5 |
| 22 Feb 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 137.78 | - |
| 21 Feb 2024 | 137.10 | 139.15 | 136.90 | 139.15 | 138.48 | 45 |
| 20 Feb 2024 | 140.20 | 140.20 | 138.45 | 138.45 | 137.78 | 5 |
| 19 Feb 2024 | 139.55 | 141.95 | 139.55 | 141.95 | 141.27 | 5 |
| 16 Feb 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.18 | - |
| 16 Feb 2024 | 0.7 Dividend | |||||
| 15 Feb 2024 | 138.05 | 141.05 | 138.05 | 141.05 | 139.67 | 76 |
| 14 Feb 2024 | 135.20 | 137.10 | 135.20 | 137.10 | 135.76 | 10 |
| 13 Feb 2024 | 140.05 | 140.05 | 136.55 | 136.55 | 135.22 | 19 |
| 12 Feb 2024 | 137.25 | 140.85 | 137.25 | 140.85 | 139.47 | 6 |
| 09 Feb 2024 | 137.40 | 137.65 | 137.35 | 137.35 | 136.01 | 7 |
| 08 Feb 2024 | 137.55 | 138.85 | 137.55 | 138.85 | 137.49 | 6 |
| 07 Feb 2024 | 136.85 | 136.85 | 136.40 | 136.40 | 135.07 | 6 |
| 06 Feb 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 132.39 | - |
| 05 Feb 2024 | 135.50 | 137.15 | 135.50 | 137.15 | 135.81 | 4 |
| 02 Feb 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 134.03 | - |
| 01 Feb 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 133.58 | - |
| 31 Jan 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 137.00 | - |
| 30 Jan 2024 | 135.55 | 138.75 | 135.55 | 138.75 | 137.40 | 53 |
| 29 Jan 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 132.64 | - |
| 26 Jan 2024 | 133.10 | 134.30 | 133.10 | 134.30 | 132.99 | 150 |
| 25 Jan 2024 | 131.35 | 131.35 | 130.75 | 130.75 | 129.47 | 5 |
| 24 Jan 2024 | 134.15 | 135.30 | 134.15 | 135.30 | 133.98 | 4 |
| 23 Jan 2024 | 132.45 | 132.90 | 132.45 | 132.90 | 131.60 | 4 |
| 22 Jan 2024 | 132.55 | 132.55 | 132.55 | 132.55 | 131.26 | - |
| 19 Jan 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 131.80 | - |
| 18 Jan 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 129.08 | - |
| 17 Jan 2024 | 131.90 | 131.90 | 131.55 | 131.55 | 130.27 | 3 |
| 16 Jan 2024 | 133.85 | 133.85 | 131.80 | 131.80 | 130.51 | 185 |
| 15 Jan 2024 | 133.80 | 135.20 | 133.80 | 135.15 | 133.83 | 6 |
| 12 Jan 2024 | 133.45 | 133.45 | 133.45 | 133.45 | 132.15 | - |
| 11 Jan 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 133.93 | - |
| 10 Jan 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 132.94 | - |
| 09 Jan 2024 | 135.30 | 135.30 | 135.30 | 135.30 | 133.98 | - |
| 08 Jan 2024 | 135.95 | 136.60 | 135.95 | 136.60 | 135.27 | 55 |
| 05 Jan 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 134.97 | - |
| 04 Jan 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 135.61 | - |
| 03 Jan 2024 | 140.35 | 140.35 | 136.90 | 136.90 | 135.56 | 90 |
| 02 Jan 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 138.93 | - |
| 29 Dec 2023 | 141.55 | 141.55 | 141.55 | 141.55 | 140.17 | - |
| 28 Dec 2023 | 141.90 | 141.90 | 141.90 | 141.90 | 140.51 | - |
| 27 Dec 2023 | 143.55 | 143.55 | 143.55 | 143.55 | 142.15 | 78 |
| 22 Dec 2023 | 139.25 | 140.50 | 139.10 | 140.50 | 139.13 | 34 |
| 21 Dec 2023 | 137.85 | 138.10 | 137.85 | 138.10 | 136.75 | 10 |
| 20 Dec 2023 | 138.05 | 138.05 | 138.05 | 138.05 | 136.70 | - |
| 19 Dec 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 135.66 | - |
| 18 Dec 2023 | 138.85 | 138.85 | 138.85 | 138.85 | 137.49 | - |
| 15 Dec 2023 | 137.70 | 137.70 | 137.70 | 137.70 | 136.36 | - |
| 14 Dec 2023 | 132.65 | 138.10 | 132.65 | 138.10 | 136.75 | 4 |
| 13 Dec 2023 | 130.50 | 130.50 | 130.50 | 130.50 | 129.23 | - |
| 12 Dec 2023 | 131.50 | 131.50 | 131.50 | 131.50 | 130.22 | 6 |
| 11 Dec 2023 | 130.65 | 130.75 | 130.65 | 130.75 | 129.47 | 100 |
| *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.