Celanese Corporation (FRA:DG3)
Germany · Delayed Price · Currency is EUR 34.96
+0.71 (2.07%)
Last updated: Sep 29, 2025, 3:31 PM CET
Celanese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 34.75 | 35.15 | 34.75 | 34.96 | 34.96 | 2.07% | 1,196 |
| Sep 26, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -5.65% | - |
| Sep 25, 2025 | 35.94 | 36.30 | 35.94 | 36.30 | 36.30 | 0.81% | 300 |
| Sep 24, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -3.33% | - |
| Sep 23, 2025 | 36.84 | 37.25 | 36.84 | 37.25 | 37.25 | -0.77% | 100 |
| Sep 22, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -2.65% | - |
| Sep 19, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.65% | - |
| Sep 18, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.55% | - |
| Sep 17, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.77% | - |
| Sep 16, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -2.43% | - |
| Sep 15, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -2.59% | - |
| Sep 12, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 5.77% | - |
| Sep 11, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -1.36% | - |
| Sep 10, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -3.05% | - |
| Sep 9, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -5.18% | - |
| Sep 8, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 4.80% | - |
| Sep 5, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 3.75% | - |
| Sep 4, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -3.17% | - |
| Sep 3, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -3.08% | - |
| Sep 2, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.62% | - |
| Sep 1, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.52% | - |
| Aug 29, 2025 | 39.93 | 40.19 | 39.93 | 40.19 | 40.19 | -0.12% | 10 |
| Aug 28, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.07% | - |
| Aug 27, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.47% | - |
| Aug 26, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -2.06% | - |
| Aug 25, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 7.69% | - |
| Aug 22, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -2.04% | - |
| Aug 21, 2025 | 38.81 | 39.16 | 38.81 | 39.16 | 39.16 | 1.56% | 15 |
| Aug 20, 2025 | 38.55 | 38.56 | 38.55 | 38.56 | 38.56 | 5.01% | 500 |
| Aug 19, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | 0.25% | - |
| Aug 18, 2025 | 36.17 | 36.63 | 36.17 | 36.63 | 36.63 | -0.14% | 9 |
| Aug 15, 2025 | 36.45 | 36.68 | 36.45 | 36.68 | 36.68 | 2.26% | 15 |
| Aug 14, 2025 | 35.56 | 35.91 | 35.56 | 35.87 | 35.87 | -1.65% | 155 |
| Aug 13, 2025 | 35.27 | 36.47 | 35.27 | 36.47 | 36.47 | 2.47% | 265 |
| Aug 12, 2025 | 35.03 | 35.59 | 34.87 | 35.59 | 35.59 | -14.84% | 872 |
| Aug 11, 2025 | 41.06 | 41.79 | 41.06 | 41.79 | 41.79 | 0.46% | 10 |
| Aug 8, 2025 | 41.65 | 41.65 | 41.60 | 41.60 | 41.60 | 0.82% | 12 |
| Aug 7, 2025 | 40.83 | 41.26 | 40.83 | 41.26 | 41.26 | -3.19% | 10 |
| Aug 6, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | 2.58% | - |
| Aug 5, 2025 | 41.59 | 41.59 | 41.55 | 41.55 | 41.55 | -1.12% | 11 |
| Aug 4, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | -7.89% | - |
| Aug 1, 2025 | 45.32 | 45.62 | 45.32 | 45.62 | 45.62 | -3.92% | 16 |
| Jul 31, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -1.78% | - |
| Jul 30, 2025 | 49.22 | 49.22 | 48.34 | 48.34 | 48.34 | -3.86% | 5 |
| Jul 29, 2025 | 49.99 | 50.28 | 49.99 | 50.28 | 50.28 | -0.91% | 12 |
| Jul 28, 2025 | 50.08 | 50.74 | 50.08 | 50.74 | 50.71 | 4.64% | 10 |
| Jul 25, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.47 | -4.09% | - |
| Jul 24, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.53 | 1.12% | - |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.98 | 1.32% | - |
| Jul 22, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.33 | 0.57% | - |