Canada markets close in 1 hour 42 minutes

Celanese Corporation (DG3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
144.90-4.70 (-3.14%)
As of 08:04AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 2024144.90144.90144.90144.90144.901
May 10, 2024149.60149.60149.60149.60149.60-
May 09, 2024151.10151.10151.10151.10151.10-
May 08, 2024150.80150.80150.80150.80150.80-
May 07, 2024147.50147.50147.50147.50147.50-
May 06, 2024145.50147.15145.50147.15147.151
May 03, 2024145.85145.85145.85145.85145.85-
May 02, 2024143.35143.35143.35143.35143.35-
Apr 30, 2024146.45146.45146.45146.45146.45-
Apr 29, 2024143.75143.75143.75143.75143.75-
Apr 26, 2024142.40142.40142.40142.40142.40-
Apr 26, 20240.7 Dividend
Apr 25, 2024144.10145.10144.10145.10144.4080
Apr 24, 2024145.30145.30145.30145.30144.60-
Apr 23, 2024144.70146.05144.70146.05145.353
Apr 22, 2024144.50144.50144.50144.50143.80-
Apr 19, 2024143.65143.65143.65143.65142.96-
Apr 18, 2024144.35144.35144.35144.35143.65-
Apr 17, 2024145.30145.30145.30145.30144.60-
Apr 16, 2024145.80145.80145.80145.80145.10-
Apr 15, 2024146.30147.95146.10147.95147.2417
Apr 12, 2024149.20149.20149.20149.20148.48-
Apr 11, 2024148.20148.20148.05148.05147.343
Apr 10, 2024152.50152.50152.50152.50151.76-
Apr 09, 2024150.95150.95150.95150.95150.22-
Apr 08, 2024149.20149.20149.20149.20148.48-
Apr 05, 2024150.25150.25150.25150.25149.532
Apr 04, 2024155.50155.50155.50155.50154.75-
Apr 03, 2024155.75155.75155.75155.75155.00-
Apr 02, 2024158.65158.65158.65158.65157.88-
Mar 28, 2024156.25156.90156.25156.90156.143
Mar 27, 2024153.75153.75153.75153.75153.01-
Mar 26, 2024154.55154.55154.55154.55153.80-
Mar 25, 2024152.45152.45152.45152.45151.71-
Mar 22, 2024154.95156.20154.95155.50154.7555
Mar 21, 2024151.40152.00151.40152.00151.2730
Mar 20, 2024148.90149.65148.90149.65148.93236
Mar 19, 2024149.10149.10149.10149.10148.38-
Mar 18, 2024147.60148.95147.60148.95148.2327
Mar 15, 2024144.60144.60144.60144.60143.90-
Mar 14, 2024144.10144.75144.10144.75144.0516
Mar 13, 2024142.95143.50142.95143.50142.814
Mar 12, 2024143.80143.80143.80143.80143.11-
Mar 11, 2024141.30141.30141.30141.30140.62-
Mar 08, 2024142.40142.40142.40142.40141.71-
Mar 07, 2024138.10138.10138.10138.10137.43-
Mar 06, 2024138.95140.35138.95139.40138.7313
Mar 05, 2024141.95141.95141.95141.95141.27-
Mar 04, 2024140.60140.60140.60140.60139.92-
Mar 01, 2024140.15140.15140.15140.15139.47-
Feb 29, 2024137.10138.10137.10138.10137.43520
Feb 28, 2024137.35137.35137.35137.35136.69-
Feb 27, 2024137.60137.60137.60137.60136.94-
Feb 26, 2024137.15139.35137.15137.90137.2381
Feb 23, 2024137.60137.60137.55137.55136.895
Feb 22, 2024138.45138.45138.45138.45137.78-
Feb 21, 2024137.10139.15136.90139.15138.4845
Feb 20, 2024140.20140.20138.45138.45137.785
Feb 19, 2024139.55141.95139.55141.95141.275
Feb 16, 2024139.85139.85139.85139.85139.18-
Feb 16, 20240.7 Dividend
Feb 15, 2024138.05141.05138.05141.05139.6776
Feb 14, 2024135.20137.10135.20137.10135.7610
Feb 13, 2024140.05140.05136.55136.55135.2219
Feb 12, 2024137.25140.85137.25140.85139.476
Feb 09, 2024137.40137.65137.35137.35136.017
Feb 08, 2024137.55138.85137.55138.85137.496
Feb 07, 2024136.85136.85136.40136.40135.076
Feb 06, 2024133.70133.70133.70133.70132.39-
Feb 05, 2024135.50137.15135.50137.15135.814
Feb 02, 2024135.35135.35135.35135.35134.03-
Feb 01, 2024134.90134.90134.90134.90133.58-
Jan 31, 2024138.35138.35138.35138.35137.00-
Jan 30, 2024135.55138.75135.55138.75137.4053
Jan 29, 2024133.95133.95133.95133.95132.64-
Jan 26, 2024133.10134.30133.10134.30132.99150
Jan 25, 2024131.35131.35130.75130.75129.475
Jan 24, 2024134.15135.30134.15135.30133.984
Jan 23, 2024132.45132.90132.45132.90131.604
Jan 22, 2024132.55132.55132.55132.55131.26-
Jan 19, 2024133.10133.10133.10133.10131.80-
Jan 18, 2024130.35130.35130.35130.35129.08-
Jan 17, 2024131.90131.90131.55131.55130.273
Jan 16, 2024133.85133.85131.80131.80130.51185
Jan 15, 2024133.80135.20133.80135.15133.836
Jan 12, 2024133.45133.45133.45133.45132.15-
Jan 11, 2024135.25135.25135.25135.25133.93-
Jan 10, 2024134.25134.25134.25134.25132.94-
Jan 09, 2024135.30135.30135.30135.30133.98-
Jan 08, 2024135.95136.60135.95136.60135.2755
Jan 05, 2024136.30136.30136.30136.30134.97-
Jan 04, 2024136.95136.95136.95136.95135.61-
Jan 03, 2024140.35140.35136.90136.90135.5690
Jan 02, 2024140.30140.30140.30140.30138.93-
Dec 29, 2023141.55141.55141.55141.55140.17-
Dec 28, 2023141.90141.90141.90141.90140.51-
Dec 27, 2023143.55143.55143.55143.55142.1578
Dec 22, 2023139.25140.50139.10140.50139.1334
Dec 21, 2023137.85138.10137.85138.10136.7510
Dec 20, 2023138.05138.05138.05138.05136.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...