Celanese Corporation (FRA:DG3)
Germany · Delayed Price · Currency is EUR 36.70
+0.95 (2.66%)
At close: Oct 23, 2025
Celanese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 1.62% | 10 |
| Oct 21, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | 2.27% | 10 |
| Oct 20, 2025 | 34.44 | 34.44 | 34.40 | 34.40 | 34.40 | 1.24% | 10 |
| Oct 17, 2025 | 33.64 | 34.37 | 33.64 | 33.98 | 33.98 | -0.96% | 400 |
| Oct 16, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | -2.31% | 5 |
| Oct 15, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 1.80% | 5 |
| Oct 14, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.12% | 5 |
| Oct 13, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -4.94% | 12 |
| Oct 10, 2025 | 36.38 | 36.38 | 36.25 | 36.25 | 36.25 | -0.41% | 12 |
| Oct 9, 2025 | 36.49 | 36.49 | 36.40 | 36.40 | 36.40 | -0.38% | 100 |
| Oct 8, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -3.05% | 76 |
| Oct 7, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -0.79% | - |
| Oct 6, 2025 | 38.47 | 38.47 | 37.99 | 37.99 | 37.99 | -1.58% | 76 |
| Oct 3, 2025 | 38.72 | 38.72 | 38.60 | 38.60 | 38.60 | 0.99% | 175 |
| Oct 2, 2025 | 35.89 | 38.22 | 35.89 | 38.22 | 38.22 | 7.84% | 1,700 |
| Oct 1, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 2.37% | 100 |
| Sep 30, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.97% | 592 |
| 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% | 1,496 |
| Sep 25, 2025 | 35.94 | 36.30 | 35.94 | 36.30 | 36.30 | 0.81% | 884 |
| Sep 24, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -3.33% | 37 |
| 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% | 10 |
| Sep 19, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | 0.65% | 10 |
| Sep 18, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | 0.55% | 10 |
| Sep 17, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.77% | 10 |
| Sep 16, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | -2.43% | 10 |
| Sep 15, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -2.59% | 10 |
| Sep 12, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 5.77% | 10 |
| Sep 11, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | -1.36% | 10 |
| Sep 10, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | -3.05% | 10 |
| Sep 9, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -5.18% | 10 |
| Sep 8, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | 4.80% | 10 |
| Sep 5, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 3.75% | 10 |
| Sep 4, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -3.17% | 10 |
| Sep 3, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -3.08% | 10 |
| Sep 2, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.62% | 10 |
| Sep 1, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | 0.52% | 10 |
| 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% | 15 |
| Aug 27, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | -0.47% | 15 |
| Aug 26, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | -2.06% | 15 |
| Aug 25, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | 7.69% | 15 |
| Aug 22, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -2.04% | 15 |
| 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% | 9 |
| 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 |