Celanese Corporation (FRA:DG3)
Germany · Delayed Price · Currency is EUR 39.33
-2.15 (-5.18%)
Last updated: Sep 9, 2025, 8:01 AM CET
Celanese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | - | -5.18% | - |
| Sep 8, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | - | 4.80% | 10 |
| Sep 5, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | - | 3.75% | 10 |
| Sep 4, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | - | -3.17% | 10 |
| Sep 3, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | - | -3.08% | 10 |
| Sep 2, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | - | 0.62% | 10 |
| Sep 1, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | - | 0.52% | 10 |
| Aug 29, 2025 | 39.93 | 40.19 | 39.93 | 40.19 | - | -0.12% | 10 |
| Aug 28, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | - | -0.07% | 15 |
| Aug 27, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | - | -0.47% | 15 |
| Aug 26, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | - | -2.06% | - |
| Aug 25, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | - | 7.69% | - |
| Aug 22, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | - | -2.04% | 15 |
| Aug 21, 2025 | 38.81 | 39.16 | 38.81 | 39.16 | - | 1.56% | 15 |
| Aug 20, 2025 | 38.55 | 38.56 | 38.55 | 38.56 | - | 5.01% | 500 |
| Aug 19, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | - | 0.25% | 9 |
| Aug 18, 2025 | 36.17 | 36.63 | 36.17 | 36.63 | - | -0.14% | 9 |
| Aug 15, 2025 | 36.45 | 36.68 | 36.45 | 36.68 | - | 2.26% | 15 |
| Aug 14, 2025 | 35.56 | 35.91 | 35.56 | 35.87 | - | -1.65% | 155 |
| Aug 13, 2025 | 35.27 | 36.47 | 35.27 | 36.47 | - | 2.47% | 265 |
| Aug 12, 2025 | 35.03 | 35.59 | 34.87 | 35.59 | - | -14.84% | 872 |
| Aug 11, 2025 | 41.06 | 41.79 | 41.06 | 41.79 | - | 0.46% | 10 |
| Aug 8, 2025 | 41.65 | 41.65 | 41.60 | 41.60 | - | 0.82% | 12 |
| Aug 7, 2025 | 40.83 | 41.26 | 40.83 | 41.26 | - | -3.19% | 10 |
| Aug 6, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | - | 2.58% | 11 |
| Aug 5, 2025 | 41.59 | 41.59 | 41.55 | 41.55 | - | -1.12% | 11 |
| Aug 4, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | - | -7.89% | 16 |
| Aug 1, 2025 | 45.32 | 45.62 | 45.32 | 45.62 | - | -3.92% | 16 |
| Jul 31, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | - | -1.78% | - |
| Jul 30, 2025 | 49.22 | 49.22 | 48.34 | 48.34 | - | -3.86% | 5 |
| Jul 29, 2025 | 49.99 | 50.28 | 49.99 | 50.28 | - | -0.91% | 12 |
| Jul 28, 2025 | 50.08 | 50.74 | 50.08 | 50.74 | - | 4.64% | 10 |
| Jul 25, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | - | -4.09% | 7 |
| Jul 24, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | - | 1.12% | - |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | - | 1.32% | 7 |
| Jul 22, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | - | 0.57% | - |
| Jul 21, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | - | -2.37% | 7 |
| Jul 18, 2025 | 50.26 | 50.26 | 50.26 | 50.26 | - | 3.06% | 7 |
| Jul 17, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | - | -0.73% | 7 |
| Jul 16, 2025 | 49.13 | 49.13 | 49.13 | 49.13 | - | -1.90% | 7 |
| Jul 15, 2025 | 50.64 | 50.64 | 50.08 | 50.08 | - | -3.06% | 7 |
| Jul 14, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | - | -2.53% | 14 |
| Jul 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | - | 3.19% | 14 |
| Jul 10, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | - | 0.31% | 14 |
| Jul 9, 2025 | 51.20 | 51.20 | 51.20 | 51.20 | - | 4.15% | - |
| Jul 8, 2025 | 49.30 | 49.30 | 49.16 | 49.16 | - | -3.57% | 14 |
| Jul 7, 2025 | 51.18 | 51.76 | 50.98 | 50.98 | - | -0.66% | 119 |
| Jul 4, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | - | -0.54% | 12 |
| Jul 3, 2025 | 51.16 | 51.60 | 51.16 | 51.60 | - | 3.84% | 12 |
| Jul 2, 2025 | 49.28 | 49.69 | 49.28 | 49.69 | - | 6.54% | 28 |