Celanese Corp Historical Data - DG3 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Celanese Corp (DG3)
Celanese Corp (DG3) Historical

Celanese Corp (DG3)

127.00

1.90

( 1.52% )

Updated: 02:27:13

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1727382360	116.9	0	0.00	116.9	116.9	116.9	0
1727295960	116.9	-1.5	-1.27	117.55	118.95	116.9	68
1727209560	118.4	4.9	4.32	114.3	118.4	114.3	6
1727123160	113.5	-2.6	-2.24	114.45	115.05	113.5	3
1726864020	116.1	-0.85	-0.73	117.1	117.1	116.1	81
1726777560	116.95	4.4	3.91	116.15	116.95	116.15	71
1726691220	112.55	-0.4	-0.35	113.9	113.9	112.55	13
1726604760	112.95	1.85	1.67	110.85	112.95	110.85	51
1726518420	111.1	-0.25	-0.22	111.3	112.6	110.9	47
1726259160	111.35	2	1.83	107.75	111.35	107.75	21
1726172820	109.35	0	0.00	109.35	109.35	109.35	0
1726086420	109.35	0	0.00	109.35	109.35	109.35	0
1726000020	109.35	0	0.00	109.35	109.35	109.35	0
1725913620	109.35	1.15	1.06	108.15	109.85	108.15	25
1725654360	108.2	-1.2	-1.10	109.5	109.5	108.15	79
1725567960	109.4	-3.7	-3.27	111.7	112.5	109.4	96
1725481560	113.1	-0.6	-0.53	112.55	113.75	112.25	100
1725395160	113.7	-4.3	-3.64	117.1	117.1	113.7	46
1725308760	118	0.75	0.64	117.5	118	117.5	21
1725049560	117.25	1.2	1.03	117.5	117.5	117.25	10
1724963160	116.05	-1.15	-0.98	116.05	116.05	116.05	48
1724876820	117.2	0	0.00	117.2	117.2	117.2	0
1724790420	117.2	-0.6	-0.51	117.2	117.2	117.2	1
1724704020	117.8	-0.5	-0.42	118.1	118.1	117.8	10
1724444820	118.3	1.3	1.11	117.2	118.3	116.15	39
1724358420	117	0	0.00	117	117	117	86
1724271960	117	0	0.00	117	117	117	0
1724185560	117	0	0.00	117	117	117	26
1724099220	117	-1.1	-0.93	117.35	117.35	116.3	18
1723840020	118.1	-0.7	-0.59	118.1	118.1	118.1	3
1723753620	118.8	3.2	2.77	114.4	118.8	114.4	4
1723667160	115.6	0.3	0.26	116.15	116.15	114.85	127
1723580760	115.3	0.8	0.70	115.3	115.3	115.3	20
1723494360	114.5	-1.85	-1.59	116.5	116.5	114.5	54
1723235220	116.35	2.95	2.60	116.35	116.35	116.35	13
1723148820	113.4	-1.9	-1.65	113.4	113.4	113.4	1
1723062360	115.3	-3.5	-2.95	117.5	118.2	115.3	20
1722975960	118.8	3	2.59	115.65	118.9	115.25	139
1722889620	115.8	-4	-3.34	117.65	117.65	114.8	491
1722630360	119.8	-8.2	-6.41	125.35	125.35	119.55	34
1722544020	128	-2.4	-1.84	131.1	133.6	128	13
1722457560	130.4	1.85	1.44	129.5	130.4	129.5	40
1722371220	128.55	1.15	0.90	128.55	128.55	128.55	12
1722284820	127.4	0	0.00	127.4	127.4	127.4	0
1722025620	127.4	0.3	0.24	125.85	127.4	125.85	45
1721939160	127.1	0	0.00	124.8	127.1	124.8	74
1721852820	127.1	-1.25	-0.97	128.3	128.3	127.1	4
1721766420	128.35	0.35	0.27	128.75	129.85	128.35	7
1721679960	128	-4.25	-3.21	128	128	128	30
1721420760	132.25	-1.45	-1.08	132	132.25	132	116
1721334360	133.69999	-0.2	-0.15	133.69999	133.69999	133.69999	8
1721248020	133.9	-1	-0.74	135.85	135.85	133.9	122
1721161560	134.9	5.45	4.21	130.6	134.9	130.6	25
1721075160	129.44999	1.85	1.45	129.8	131.15	129.44999	63
1720815960	127.6	0	0.00	127.6	127.6	127.6	0
1720729560	127.6	4.05	3.28	124.85	127.6	124.65	156
1720643220	123.55	0.6	0.49	120.85	123.55	120.05	321
1720556760	122.95	-0.75	-0.61	122.95	122.95	122.95	16
1720470360	123.7	1.6	1.31	122.5	123.85	122.5	5
1720211220	122.1	-2.3	-1.85	124.6	124.6	122.1	16
1720124820	124.4	1.4	1.14	124.4	124.4	124.4	7
1720038420	123	-0.35	-0.28	123.05	124.25	123	21
1719952020	123.35	0.6	0.49	121.8	123.35	121.8	13
1719865620	122.75	-3.25	-2.58	126.25	126.25	122.75	81
1719606420	126	-2.15	-1.68	126.5	126.5	126	76
1719520020	128.15	1.85	1.46	129.85	129.85	128.15	67

Downing Protected Vct Ii

Legal & General Long Dur...

OMX Stockholm Financial ...

AMI Resources Inc.

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions