Celanese Corporation (0HUR.L) LSE

48.47

+2.74(+5.99%)

Updated at September 05 07:03PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202547.2948.4748.4749.0947.29358
September 04, 202543.8645.7345.7345.7743.84387
September 03, 202546.0144.9544.9546.0144.36203
September 02, 202545.8246.1546.1546.9945.03437
August 29, 202547.747.8247.8247.884751
August 28, 202547.8446.6346.6347.8446.49218
August 27, 202546.1646.9346.9347.6746.16205
August 26, 202547.2847.6847.6847.7846.79373
August 22, 202545.5547.9447.9448.6244.29691
August 21, 202544.7544.6644.6645.1944.071,250
August 20, 202545.2444.9244.9245.844.92374
August 19, 202544.6744.7644.7645.8444.172,217
August 18, 202542.0643.8343.8344.1842541
August 15, 202542.8642.4142.414342.34408
August 14, 202540.841.6441.6441.9940.233,249
August 13, 202541.3543.1543.1543.3241.058,210
August 12, 202540.542.1642.1642.7137.1623,428
August 11, 202548.3746.346.348.6461,325
August 08, 202548.5947.9147.9148.9747.8124
August 07, 202549.3248.9248.9250.2848.5345
August 06, 202549.4348.5648.5649.9748.56312
August 05, 20254949.6349.6349.6348.35239
August 04, 202550.4948.8748.8750.7447.88888
August 01, 202551.1648.1648.1651.1647.04957
July 31, 202553.4952.3852.3853.5352.38499
July 30, 202556.7655.8855.8856.9654.99180
July 29, 202558.0857.4457.4458.0856.937
July 28, 202558.4957.4157.3858.8257.485
July 25, 202557.6258.3158.2858.3757.62175
July 24, 202560.0757.035760.0757.03801
July 23, 20256060.0560.0260.16053
July 22, 202559.358.2158.1859.358.0167
July 21, 202557.6158.8358.859.1657.45504
July 18, 202559.4358.2258.2259.4358.226
July 17, 202557.7257.757.757.7257.57105
July 16, 202557.5156.2456.2457.9555.49481
July 15, 202560.1158.4958.4960.658.43199
July 14, 202561.0359.2759.2761.0358.79123
July 11, 202561.3160.7260.7262.6459.95182
July 10, 202561.562.4562.4563.2760.78121
July 09, 20256160.4960.4961.2660.37390
July 08, 202558.5161.161.162.0158.51596
July 07, 202559.9760.0860.0860.2858.96303
July 03, 202560.7460.8860.8861.0160.69148
July 02, 202559.3458.6558.6560.2858.1321,886
July 01, 202556.958.4458.4459.6955.7239
June 30, 202556.1456.3256.3256.3255.39600
June 27, 202556.8657.0757.0757.7356.86226
June 26, 20255657.0557.0557.0854.62146
June 25, 202555.3255.355.355.654.85547
June 24, 202555.4956.6756.6756.6755.49445
June 23, 202552.1954.0754.0754.0751.8340
June 20, 202553.7753.8753.8754.5353.3394
June 18, 202554.4955.0355.0355.0353.9561
June 17, 202555.6454.8554.8556.0354.76217
June 16, 202555.6555.755.755.754.756,000
June 13, 202557.4255.355.357.654.191,019
June 12, 202557.857.2857.2857.856.25259
June 11, 202559.4558.758.760.3558.26350
June 10, 202557.5159.0359.0359.557.51629