Celanese Corporation (FRA:DG3)
Germany
· Delayed Price · Currency is EUR 35.12
-0.49 (-1.38%)
At close: Dec 4, 2025
Celanese Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -3.13% | - |
| Dec 4, 2025 | 35.87 | 35.87 | 35.12 | 35.12 | 35.12 | -1.38% | 2,500 |
| Dec 3, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | -0.97% | - |
| Dec 2, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 1.24% | - |
| Dec 1, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 1.20% | - |
| Nov 28, 2025 | 34.82 | 35.10 | 34.82 | 35.10 | 35.10 | 1.04% | 22 |
| Nov 27, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | 2.03% | - |
| Nov 26, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 0.86% | - |
| Nov 25, 2025 | 33.40 | 33.76 | 33.40 | 33.76 | 33.76 | 2.30% | 96 |
| Nov 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 6.93% | - |
| Nov 21, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -2.28% | - |
| Nov 20, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 1.32% | - |
| Nov 19, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -1.20% | - |
| Nov 18, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -5.57% | - |
| Nov 17, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -2.62% | - |
| Nov 14, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 1.78% | - |
| Nov 13, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -2.80% | - |
| Nov 12, 2025 | 35.67 | 35.71 | 34.68 | 34.68 | 34.68 | -3.56% | 70 |
| Nov 11, 2025 | 35.54 | 35.96 | 35.54 | 35.96 | 35.96 | 0.73% | 60 |
| Nov 10, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 9.51% | - |
| Nov 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 2.23% | - |
| Nov 6, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -1.91% | - |
| Nov 5, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 1.98% | - |
| Nov 4, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -1.85% | - |
| Nov 3, 2025 | 33.22 | 33.22 | 32.48 | 32.48 | 32.48 | -2.64% | 90 |
| Oct 31, 2025 | 32.94 | 33.36 | 32.94 | 33.36 | 33.36 | -0.45% | 300 |
| Oct 30, 2025 | 34.43 | 34.43 | 33.51 | 33.51 | 33.51 | -5.12% | 79 |
| Oct 29, 2025 | 35.43 | 35.43 | 35.32 | 35.32 | 35.32 | -5.41% | 143 |
| Oct 28, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 2.13% | - |
| Oct 27, 2025 | 36.56 | 36.56 | 36.56 | 36.56 | 36.53 | 0.08% | - |
| Oct 24, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.50 | -0.46% | - |
| Oct 23, 2025 | 34.76 | 36.70 | 34.76 | 36.70 | 36.67 | 2.66% | 15 |
| Oct 22, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.72 | 1.62% | - |
| Oct 21, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.16 | 2.27% | - |
| Oct 20, 2025 | 34.44 | 34.44 | 34.40 | 34.40 | 34.38 | 1.24% | 10 |
| Oct 17, 2025 | 33.64 | 34.37 | 33.64 | 33.98 | 33.96 | -0.96% | 400 |
| Oct 16, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.29 | -2.31% | - |
| Oct 15, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.10 | 1.80% | - |
| Oct 14, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.48 | 0.12% | 5 |
| Oct 13, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.44 | -4.94% | - |
| Oct 10, 2025 | 36.38 | 36.38 | 36.25 | 36.25 | 36.22 | -0.41% | 12 |
| Oct 9, 2025 | 36.49 | 36.49 | 36.40 | 36.40 | 36.37 | -0.38% | 100 |
| Oct 8, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.51 | -3.05% | - |
| Oct 7, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.66 | -0.79% | - |
| Oct 6, 2025 | 38.47 | 38.47 | 37.99 | 37.99 | 37.96 | -1.58% | 76 |
| Oct 3, 2025 | 38.72 | 38.72 | 38.60 | 38.60 | 38.57 | 0.99% | 175 |
| Oct 2, 2025 | 35.89 | 38.22 | 35.89 | 38.22 | 38.19 | 7.84% | 1,700 |
| Oct 1, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.42 | 2.37% | - |
| Sep 30, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.60 | -0.97% | - |
| Sep 29, 2025 | 34.75 | 35.15 | 34.75 | 34.96 | 34.94 | 2.07% | 1,196 |
| Sep 26, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.23 | -5.65% | - |
| Sep 25, 2025 | 35.94 | 36.30 | 35.94 | 36.30 | 36.27 | 0.81% | 300 |
| Sep 24, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 35.98 | -3.33% | - |
| Sep 23, 2025 | 36.84 | 37.25 | 36.84 | 37.25 | 37.22 | -0.77% | 100 |
| Sep 22, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.51 | -2.65% | - |
| Sep 19, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.53 | 0.65% | - |
| Sep 18, 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 38.28 | 0.55% | - |
| Sep 17, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.07 | 0.77% | - |
| Sep 16, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.78 | -2.43% | - |
| Sep 15, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.72 | -2.59% | - |
| Sep 12, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.75 | 5.77% | - |
| Sep 11, 2025 | 37.61 | 37.61 | 37.61 | 37.61 | 37.58 | -1.36% | - |
| Sep 10, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.10 | -3.05% | - |
| Sep 9, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.30 | -5.18% | - |
| Sep 8, 2025 | 41.48 | 41.48 | 41.48 | 41.48 | 41.45 | 4.80% | - |
| Sep 5, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.55 | 3.75% | - |
| Sep 4, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.12 | -3.17% | - |
| Sep 3, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.37 | -3.08% | - |
| Sep 2, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.62 | 0.62% | - |
| Sep 1, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.37 | 0.52% | - |
| Aug 29, 2025 | 39.93 | 40.19 | 39.93 | 40.19 | 40.16 | -0.12% | 10 |
| Aug 28, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.21 | -0.07% | - |
| Aug 27, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.24 | -0.47% | - |
| Aug 26, 2025 | 40.46 | 40.46 | 40.46 | 40.46 | 40.43 | -2.06% | - |
| Aug 25, 2025 | 41.31 | 41.31 | 41.31 | 41.31 | 41.28 | 7.69% | - |
| Aug 22, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.33 | -2.04% | - |
| Aug 21, 2025 | 38.81 | 39.16 | 38.81 | 39.16 | 39.13 | 1.56% | 15 |
| Aug 20, 2025 | 38.55 | 38.56 | 38.55 | 38.56 | 38.53 | 5.01% | 500 |
| Aug 19, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.69 | 0.25% | - |
| Aug 18, 2025 | 36.17 | 36.63 | 36.17 | 36.63 | 36.60 | -0.14% | 9 |
| Aug 15, 2025 | 36.45 | 36.68 | 36.45 | 36.68 | 36.65 | 2.26% | 15 |
| Aug 14, 2025 | 35.56 | 35.91 | 35.56 | 35.87 | 35.84 | -1.65% | 155 |
| Aug 13, 2025 | 35.27 | 36.47 | 35.27 | 36.47 | 36.44 | 2.47% | 265 |
| Aug 12, 2025 | 35.03 | 35.59 | 34.87 | 35.59 | 35.56 | -14.84% | 872 |
| Aug 11, 2025 | 41.06 | 41.79 | 41.06 | 41.79 | 41.76 | 0.46% | 10 |
| Aug 8, 2025 | 41.65 | 41.65 | 41.60 | 41.60 | 41.57 | 0.82% | 12 |
| Aug 7, 2025 | 40.83 | 41.26 | 40.83 | 41.26 | 41.23 | -3.19% | 10 |
| Aug 6, 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 42.59 | 2.58% | - |
| Aug 5, 2025 | 41.59 | 41.59 | 41.55 | 41.55 | 41.52 | -1.12% | 11 |
| Aug 4, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 41.99 | -7.89% | - |
| Aug 1, 2025 | 45.32 | 45.62 | 45.32 | 45.62 | 45.59 | -3.92% | 16 |
| Jul 31, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.45 | -1.78% | - |
| Jul 30, 2025 | 49.22 | 49.22 | 48.34 | 48.34 | 48.31 | -3.86% | 5 |
| Jul 29, 2025 | 49.99 | 50.28 | 49.99 | 50.28 | 50.24 | -0.91% | 12 |
| Jul 28, 2025 | 50.08 | 50.74 | 50.08 | 50.74 | 50.68 | 4.64% | 10 |
| Jul 25, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.43 | -4.09% | - |
| Jul 24, 2025 | 50.56 | 50.56 | 50.56 | 50.56 | 50.50 | 1.12% | - |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.94 | 1.32% | - |
| Jul 22, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.29 | 0.57% | - |
| Jul 21, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.01 | -2.37% | - |