TipRanks
Go Ultimate55% OFF

Celanese (DG3) Historical Prices

DE:DG3 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 202644.1544.1543.8543.8843.88+1.29%3971.21
Oct 30, 202643.2243.5443.1743.3243.32+0.65%2620.80
Oct 29, 202643.8343.8343.0443.0443.04-2.18%20.01
Oct 28, 202644.0744.6043.8644.0044.00+0.00%7812.49
Oct 27, 202643.1844.0043.1844.0044.00+0.98%00.00
Oct 26, 202642.5643.6042.5643.6043.57+3.22%7002.31
Oct 23, 202641.8642.3941.8642.2442.21+0.26%3401.14
Oct 22, 202642.0242.1342.0242.1342.10+0.55%00.00
Oct 21, 202642.8042.8041.9041.9041.87-0.14%00.00
Oct 20, 202642.7442.9541.9641.9641.93-2.21%00.00
Oct 19, 202641.9942.9141.8042.9142.88+2.07%1500.51
Oct 16, 202641.2842.0440.9542.0442.01+1.16%2750.95
Oct 15, 202640.9041.8440.9041.5641.53+1.52%1,0023.64
Oct 14, 202639.9840.9439.4740.9440.91+3.83%1,0674.09
Oct 13, 202639.9040.0239.4339.4339.41-2.69%2701.05
Oct 12, 202640.2940.5240.2940.5240.49-0.98%00.00
Oct 09, 202640.0440.9240.0440.9240.89+3.62%6442.62
Oct 08, 202639.3239.5039.1539.4939.47+0.87%2,94614.78
Oct 07, 202639.8840.0339.1539.1539.13-3.81%1,5699.00
Oct 06, 202640.7440.7540.1740.7040.67+1.29%3191.86
Oct 05, 202639.5840.2839.5840.1840.16+2.87%3602.17
Oct 02, 202639.3139.4339.0639.0639.04+3.44%00.00
Oct 01, 202639.3639.5437.7637.7637.74-4.28%4342.72
Sep 30, 202639.4739.7639.4539.4539.43-0.55%00.00
Sep 29, 202641.0241.0339.6739.6739.65-2.39%7775.29
Sep 28, 202641.3441.5140.6440.6440.61-4.04%1471.02
Sep 25, 202641.8242.7241.8242.3542.32+1.02%2791.99
Sep 24, 202642.9042.9041.8041.9241.89-2.92%3162.33
Sep 23, 202641.4343.1841.4343.1843.15+3.03%00.00
Sep 22, 202638.8943.2038.8941.9141.88+6.13%1441.07
Sep 21, 202639.5440.2239.3439.4939.47+1.00%900.68
Sep 18, 202640.8340.9139.1039.1039.08-4.07%120.09
Sep 17, 202641.0941.4440.7340.7640.73-0.63%1991.54
Sep 16, 202640.4041.0240.4041.0240.99+2.11%500.39
Sep 15, 202638.8640.1738.8640.1740.15+3.40%00.00
Sep 14, 202639.8539.8538.8538.8538.83-3.12%00.00
Sep 11, 202640.2240.2240.0340.1040.08+1.26%950.74
Sep 10, 202638.1339.6738.1339.6039.58+3.91%5274.42
Sep 09, 202638.6838.7338.1138.1138.09-0.86%3362.95
Sep 08, 202638.3839.1638.3838.4438.42-0.83%00.00
Sep 07, 202638.6938.7638.6938.7638.74-0.59%00.00
Sep 04, 202638.9938.9938.9938.9938.97-1.14%00.00
Sep 03, 202639.4439.4439.4439.4439.42+4.06%00.00
Sep 02, 202637.9037.9037.9037.9037.88-2.37%00.00
Sep 01, 202638.8238.8238.8238.8238.80+0.08%00.00
Aug 31, 202638.7838.7938.7838.7938.77+0.86%2392.15
Aug 28, 202638.4638.4638.4638.4638.44+0.21%00.00
Aug 27, 202639.3339.3338.3838.3838.36+0.37%250.22
Aug 26, 202638.8938.8938.2438.2438.22-1.09%6005.90
Aug 25, 202638.9338.9338.6638.6638.64-6.00%140.14