Celanese Corporation (FRA:DG3)
Germany · Delayed Price · Currency is EUR 50.28
-0.46 (-0.91%)
At close: Jul 29, 2025, 10:00 PM CET
Celanese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 45.32 | 45.62 | 45.32 | 45.62 | - | -3.92% | - |
| 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 |
| Jul 1, 2025 | 46.64 | 46.64 | 46.64 | 46.64 | - | -4.66% | - |
| Jun 30, 2025 | 48.52 | 48.92 | 48.52 | 48.92 | - | 1.35% | 172 |
| Jun 27, 2025 | 48.27 | 48.27 | 48.27 | 48.27 | - | 1.71% | 10 |
| Jun 26, 2025 | 47.46 | 47.46 | 47.46 | 47.46 | - | -1.06% | - |
| Jun 25, 2025 | 47.97 | 47.97 | 47.97 | 47.97 | - | 1.80% | 10 |
| Jun 24, 2025 | 47.12 | 47.12 | 47.12 | 47.12 | - | 0.45% | - |
| Jun 23, 2025 | 46.16 | 46.91 | 46.16 | 46.91 | - | -0.17% | 10 |
| Jun 20, 2025 | 46.88 | 46.99 | 46.88 | 46.99 | - | -0.78% | 9 |
| Jun 19, 2025 | 47.04 | 47.36 | 47.04 | 47.36 | - | 0.28% | 10 |
| Jun 18, 2025 | 47.23 | 47.23 | 47.23 | 47.23 | - | -1.91% | - |
| Jun 17, 2025 | 48.15 | 48.15 | 48.15 | 48.15 | - | 1.16% | 24 |
| Jun 16, 2025 | 47.60 | 47.60 | 47.60 | 47.60 | - | -0.98% | 24 |
| Jun 13, 2025 | 48.07 | 48.07 | 48.07 | 48.07 | - | -3.94% | 2,609 |
| Jun 12, 2025 | 50.04 | 50.04 | 50.04 | 50.04 | - | -2.80% | 2,609 |
| Jun 11, 2025 | 51.48 | 51.48 | 51.48 | 51.48 | - | -1.11% | 2,609 |
| Jun 10, 2025 | 49.69 | 52.06 | 49.69 | 52.06 | - | 6.18% | 2,609 |
| Jun 9, 2025 | 49.03 | 49.03 | 49.03 | 49.03 | - | 2.81% | 500 |
| Jun 6, 2025 | 47.69 | 47.69 | 47.69 | 47.69 | - | -0.10% | 15 |
| Jun 5, 2025 | 47.74 | 47.74 | 47.74 | 47.74 | - | 0.65% | - |
| Jun 4, 2025 | 47.08 | 47.43 | 47.08 | 47.43 | - | 4.06% | 15 |
| Jun 3, 2025 | 45.46 | 45.58 | 45.46 | 45.58 | - | -0.87% | 20 |
| Jun 2, 2025 | 45.88 | 45.98 | 45.88 | 45.98 | - | -3.71% | 30 |
| May 30, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | - | -2.55% | 3,550 |
| May 29, 2025 | 48.58 | 49.68 | 48.41 | 49.00 | - | 1.16% | 3,550 |
| May 28, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | - | -0.16% | - |
| May 27, 2025 | 46.57 | 48.52 | 46.57 | 48.52 | - | 3.76% | 10 |
| May 26, 2025 | 46.38 | 46.76 | 46.38 | 46.76 | - | -0.57% | 146 |