Celanese (DG3) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 43.29 | 44.85 | 43.29 | 44.85 | 44.85 | +2.21% | 136 | 0.41 |
| Nov 02, 2026 | 44.15 | 44.15 | 43.85 | 43.88 | 43.88 | +1.29% | 397 | 1.21 |
| Oct 30, 2026 | 43.22 | 43.54 | 43.17 | 43.32 | 43.32 | +0.65% | 262 | 0.80 |
| Oct 29, 2026 | 43.83 | 43.83 | 43.04 | 43.04 | 43.04 | -2.18% | 2 | 0.01 |
| Oct 28, 2026 | 44.07 | 44.60 | 43.86 | 44.00 | 44.00 | +0.00% | 781 | 2.49 |
| Oct 27, 2026 | 43.18 | 44.00 | 43.18 | 44.00 | 44.00 | +0.98% | 0 | 0.00 |
| Oct 26, 2026 | 42.56 | 43.60 | 42.56 | 43.60 | 43.57 | +3.22% | 700 | 2.31 |
| Oct 23, 2026 | 41.86 | 42.39 | 41.86 | 42.24 | 42.21 | +0.26% | 340 | 1.14 |
| Oct 22, 2026 | 42.02 | 42.13 | 42.02 | 42.13 | 42.10 | +0.55% | 0 | 0.00 |
| Oct 21, 2026 | 42.80 | 42.80 | 41.90 | 41.90 | 41.87 | -0.14% | 0 | 0.00 |
| Oct 20, 2026 | 42.74 | 42.95 | 41.96 | 41.96 | 41.93 | -2.21% | 0 | 0.00 |
| Oct 19, 2026 | 41.99 | 42.91 | 41.80 | 42.91 | 42.88 | +2.07% | 150 | 0.51 |
| Oct 16, 2026 | 41.28 | 42.04 | 40.95 | 42.04 | 42.01 | +1.16% | 275 | 0.95 |
| Oct 15, 2026 | 40.90 | 41.84 | 40.90 | 41.56 | 41.53 | +1.52% | 1,002 | 3.64 |
| Oct 14, 2026 | 39.98 | 40.94 | 39.47 | 40.94 | 40.91 | +3.83% | 1,067 | 4.09 |
| Oct 13, 2026 | 39.90 | 40.02 | 39.43 | 39.43 | 39.41 | -2.69% | 270 | 1.05 |
| Oct 12, 2026 | 40.29 | 40.52 | 40.29 | 40.52 | 40.49 | -0.98% | 0 | 0.00 |
| Oct 09, 2026 | 40.04 | 40.92 | 40.04 | 40.92 | 40.89 | +3.62% | 644 | 2.62 |
| Oct 08, 2026 | 39.32 | 39.50 | 39.15 | 39.49 | 39.47 | +0.87% | 2,946 | 14.78 |
| Oct 07, 2026 | 39.88 | 40.03 | 39.15 | 39.15 | 39.13 | -3.81% | 1,569 | 9.00 |
| Oct 06, 2026 | 40.74 | 40.75 | 40.17 | 40.70 | 40.67 | +1.29% | 319 | 1.86 |
| Oct 05, 2026 | 39.58 | 40.28 | 39.58 | 40.18 | 40.16 | +2.87% | 360 | 2.17 |
| Oct 02, 2026 | 39.31 | 39.43 | 39.06 | 39.06 | 39.04 | +3.44% | 0 | 0.00 |
| Oct 01, 2026 | 39.36 | 39.54 | 37.76 | 37.76 | 37.74 | -4.28% | 434 | 2.72 |
| Sep 30, 2026 | 39.47 | 39.76 | 39.45 | 39.45 | 39.43 | -0.55% | 0 | 0.00 |
| Sep 29, 2026 | 41.02 | 41.03 | 39.67 | 39.67 | 39.65 | -2.39% | 777 | 5.29 |
| Sep 28, 2026 | 41.34 | 41.51 | 40.64 | 40.64 | 40.61 | -4.04% | 147 | 1.02 |
| Sep 25, 2026 | 41.82 | 42.72 | 41.82 | 42.35 | 42.32 | +1.02% | 279 | 1.99 |
| Sep 24, 2026 | 42.90 | 42.90 | 41.80 | 41.92 | 41.89 | -2.92% | 316 | 2.33 |
| Sep 23, 2026 | 41.43 | 43.18 | 41.43 | 43.18 | 43.15 | +3.03% | 0 | 0.00 |
| Sep 22, 2026 | 38.89 | 43.20 | 38.89 | 41.91 | 41.88 | +6.13% | 144 | 1.07 |
| Sep 21, 2026 | 39.54 | 40.22 | 39.34 | 39.49 | 39.47 | +1.00% | 90 | 0.68 |
| Sep 18, 2026 | 40.83 | 40.91 | 39.10 | 39.10 | 39.08 | -4.07% | 12 | 0.09 |
| Sep 17, 2026 | 41.09 | 41.44 | 40.73 | 40.76 | 40.73 | -0.63% | 199 | 1.54 |
| Sep 16, 2026 | 40.40 | 41.02 | 40.40 | 41.02 | 40.99 | +2.11% | 50 | 0.39 |
| Sep 15, 2026 | 38.86 | 40.17 | 38.86 | 40.17 | 40.15 | +3.40% | 0 | 0.00 |
| Sep 14, 2026 | 39.85 | 39.85 | 38.85 | 38.85 | 38.83 | -3.12% | 0 | 0.00 |
| Sep 11, 2026 | 40.22 | 40.22 | 40.03 | 40.10 | 40.08 | +1.26% | 95 | 0.74 |
| Sep 10, 2026 | 38.13 | 39.67 | 38.13 | 39.60 | 39.58 | +3.91% | 527 | 4.42 |
| Sep 09, 2026 | 38.68 | 38.73 | 38.11 | 38.11 | 38.09 | -0.86% | 336 | 2.95 |
| Sep 08, 2026 | 38.38 | 39.16 | 38.38 | 38.44 | 38.42 | -0.83% | 0 | 0.00 |
| Sep 07, 2026 | 38.69 | 38.76 | 38.69 | 38.76 | 38.74 | -0.59% | 0 | 0.00 |
| Sep 04, 2026 | 38.99 | 38.99 | 38.99 | 38.99 | 38.97 | -1.14% | 0 | 0.00 |
| Sep 03, 2026 | 39.44 | 39.44 | 39.44 | 39.44 | 39.42 | +4.06% | 0 | 0.00 |
| Sep 02, 2026 | 37.90 | 37.90 | 37.90 | 37.90 | 37.88 | -2.37% | 0 | 0.00 |
| Sep 01, 2026 | 38.82 | 38.82 | 38.82 | 38.82 | 38.80 | +0.08% | 0 | 0.00 |
| Aug 31, 2026 | 38.78 | 38.79 | 38.78 | 38.79 | 38.77 | +0.86% | 239 | 2.15 |
| Aug 28, 2026 | 38.46 | 38.46 | 38.46 | 38.46 | 38.44 | +0.21% | 0 | 0.00 |
| Aug 27, 2026 | 39.33 | 39.33 | 38.38 | 38.38 | 38.36 | +0.37% | 25 | 0.22 |
| Aug 26, 2026 | 38.89 | 38.89 | 38.24 | 38.24 | 38.22 | -1.09% | 600 | 5.90 |
