Celanese

CE
🏛️ usa →
42.36
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 165.41 169.02 165.24 168.06 0.5M
2021-12-30 167.21 168.34 166.07 166.13 0.4M
2021-12-29 165.50 167.74 165.50 167.08 0.3M
2021-12-28 163.57 165.97 163.57 165.48 0.3M
2021-12-27 162.24 163.91 161.36 163.83 0.3M
2021-12-23 160.10 162.44 160.01 161.32 0.3M
2021-12-22 158.80 159.92 157.53 159.47 0.5M
2021-12-21 157.47 160.25 157.47 158.54 0.9M
2021-12-20 157.31 157.34 152.42 155.90 0.7M
2021-12-17 162.18 162.42 158.95 159.23 1.5M
2021-12-16 162.29 164.32 161.43 163.08 0.7M
2021-12-15 159.07 160.31 156.53 160.03 0.7M
2021-12-14 157.54 161.62 156.79 159.59 0.8M
2021-12-13 160.45 160.95 158.03 158.07 0.6M
2021-12-10 160.55 161.35 158.98 160.92 0.6M
2021-12-09 158.58 159.86 157.68 158.62 0.5M
2021-12-08 160.80 161.18 158.30 159.82 0.7M
2021-12-07 159.79 161.66 159.42 159.85 1.2M
2021-12-06 156.02 159.88 155.07 158.16 0.7M
2021-12-03 154.28 157.35 152.18 153.42 0.7M
2021-12-02 149.74 154.91 148.53 153.84 0.8M
2021-12-01 154.67 156.01 148.84 148.94 0.9M
2021-11-30 157.98 158.92 150.66 151.36 1.3M
2021-11-29 161.98 162.33 159.43 159.79 1.0M
2021-11-26 161.00 162.64 159.05 160.89 0.4M
2021-11-24 165.89 167.97 165.19 165.96 0.5M
2021-11-23 166.75 169.12 165.32 167.49 0.6M
2021-11-22 163.16 168.39 162.98 166.00 0.7M
2021-11-19 166.88 167.17 164.08 165.74 0.4M
2021-11-18 167.71 168.69 166.43 167.46 0.5M
2021-11-17 168.16 168.69 166.59 166.90 0.5M
2021-11-16 167.32 169.25 166.87 168.63 0.6M
2021-11-15 170.37 171.25 166.05 167.42 1.1M
2021-11-12 172.04 172.18 170.06 170.13 0.9M
2021-11-11 169.45 171.56 168.61 170.55 0.8M
2021-11-10 172.91 174.05 168.42 168.96 0.7M
2021-11-09 169.66 173.90 169.64 172.91 0.8M
2021-11-08 170.69 172.44 169.78 169.99 0.7M
2021-11-05 167.95 170.92 166.98 169.40 0.7M
2021-11-04 166.88 167.76 165.62 166.82 0.7M
2021-11-03 165.34 167.96 165.34 166.60 0.6M
2021-11-02 162.51 166.67 161.79 166.13 0.8M
2021-11-01 161.81 163.57 161.12 161.51 0.8M
2021-10-29 164.57 165.33 160.55 161.51 0.8M
2021-10-28 164.07 166.59 164.07 165.47 0.5M
2021-10-27 170.41 170.52 163.46 163.58 0.7M
2021-10-26 172.10 173.93 171.32 171.51 0.6M
2021-10-25 169.94 171.98 167.75 171.41 0.6M
2021-10-22 170.01 172.51 167.45 168.48 0.9M
2021-10-21 166.33 166.61 163.93 165.77 0.5M
2021-10-20 165.51 168.84 165.01 166.56 0.6M
2021-10-19 165.10 165.54 163.70 164.61 0.6M
2021-10-18 164.00 164.60 163.02 163.98 0.6M
2021-10-15 164.44 166.53 163.71 164.75 0.7M
2021-10-14 160.19 163.09 160.00 162.74 0.6M
2021-10-13 159.78 160.17 156.86 158.67 0.5M
2021-10-12 159.49 160.10 158.70 159.24 0.6M
2021-10-11 160.47 161.80 159.71 159.82 0.5M
2021-10-08 160.63 160.95 158.77 159.07 0.5M
2021-10-07 160.74 161.60 159.17 160.07 0.5M
2021-10-06 157.41 159.13 154.82 158.84 0.8M
2021-10-05 154.41 160.38 153.95 159.79 0.9M
2021-10-04 154.17 155.74 152.02 153.28 0.5M
2021-10-01 151.52 154.27 150.81 153.32 0.5M
2021-09-30 154.76 155.13 150.51 150.64 0.5M
2021-09-29 153.41 154.49 152.06 153.85 0.4M
2021-09-28 155.77 156.49 152.98 153.35 0.6M
2021-09-27 154.86 156.80 154.47 155.26 0.9M
2021-09-24 149.20 153.99 148.98 152.85 1.0M
2021-09-23 147.03 151.87 146.33 149.45 1.2M
2021-09-22 147.72 149.50 145.46 145.67 1.2M
2021-09-21 146.25 146.75 143.73 146.00 0.8M
2021-09-20 144.86 145.64 142.18 145.19 1.0M
2021-09-17 151.69 152.50 147.87 148.91 1.4M
2021-09-16 151.03 154.31 150.50 152.36 0.8M
2021-09-15 150.31 151.88 149.81 151.26 1.1M
2021-09-14 154.57 154.96 149.51 149.71 0.7M
2021-09-13 154.76 155.08 153.14 153.88 0.5M
2021-09-10 154.12 154.71 152.73 153.21 0.4M
2021-09-09 150.79 154.47 150.63 152.86 0.5M
2021-09-08 152.50 152.67 150.68 151.10 0.6M
2021-09-07 153.66 154.16 151.69 152.48 0.7M
2021-09-03 156.09 156.32 153.99 155.14 0.6M
2021-09-02 157.37 159.20 156.27 156.40 0.5M
2021-09-01 158.77 159.20 156.19 157.03 0.5M
2021-08-31 159.00 159.48 157.98 158.60 0.9M
2021-08-30 161.14 161.16 159.33 159.38 0.4M
2021-08-27 158.84 161.35 158.62 160.25 0.4M
2021-08-26 158.99 158.99 157.42 158.19 0.4M
2021-08-25 156.98 159.69 156.26 159.10 0.3M
2021-08-24 156.25 157.96 155.63 157.44 0.4M
2021-08-23 154.98 156.30 154.32 155.45 0.4M
2021-08-20 151.93 154.23 151.58 153.81 0.7M
2021-08-19 152.09 153.63 150.86 152.36 0.5M
2021-08-18 155.98 157.09 154.68 154.83 0.5M
2021-08-17 158.12 158.25 154.46 156.74 0.5M
2021-08-16 160.96 161.00 158.25 159.51 0.6M
2021-08-13 162.88 163.22 161.45 162.38 0.4M
2021-08-12 163.32 163.81 161.23 162.82 0.5M
2021-08-11 161.01 163.57 160.15 163.17 0.8M
2021-08-10 156.40 161.00 156.40 160.34 0.7M
2021-08-09 155.01 157.65 153.95 156.50 0.6M
2021-08-06 154.22 156.27 154.10 155.46 0.5M
2021-08-05 153.49 154.61 152.75 153.05 0.8M
2021-08-04 155.19 155.78 152.52 152.53 0.5M
2021-08-03 154.14 156.40 151.72 156.23 0.8M
2021-08-02 156.28 158.57 153.96 153.99 0.6M
2021-07-30 155.70 158.21 154.81 155.77 0.5M
2021-07-29 155.00 156.65 154.96 155.68 0.5M
2021-07-28 154.53 154.64 152.09 153.86 0.3M
2021-07-27 151.68 154.93 149.02 154.10 0.8M
2021-07-26 154.83 155.35 151.38 153.56 1.0M
2021-07-23 153.46 155.40 148.90 152.81 1.5M
2021-07-22 151.12 151.75 148.37 148.88 0.9M
2021-07-21 152.65 154.58 151.27 151.47 0.8M
2021-07-20 146.97 151.06 145.60 151.00 0.8M
2021-07-19 148.99 149.57 144.84 147.62 0.9M
2021-07-16 156.26 156.74 151.73 152.35 1.0M
2021-07-15 154.08 158.09 153.96 155.96 1.0M
2021-07-14 154.63 156.02 153.55 154.13 0.6M
2021-07-13 154.39 154.66 151.80 154.17 0.7M
2021-07-12 151.73 154.99 151.35 154.38 0.7M
2021-07-09 152.58 154.08 151.72 153.53 0.7M
2021-07-08 148.86 150.31 147.46 149.73 0.7M
2021-07-07 149.05 152.98 149.05 151.47 0.4M
2021-07-06 154.35 154.57 148.68 150.18 0.7M
2021-07-02 153.28 155.41 151.90 154.73 0.8M
2021-07-01 154.70 155.25 150.69 153.14 0.9M
2021-06-30 147.00 152.20 146.81 151.60 1.0M
2021-06-29 149.32 150.32 146.80 147.08 0.6M
2021-06-28 150.32 150.32 147.23 148.35 0.5M
2021-06-25 150.94 152.09 149.64 150.19 1.7M
2021-06-24 149.80 151.13 148.56 150.01 0.6M
2021-06-23 149.50 149.80 147.88 148.75 0.7M
2021-06-22 149.71 149.80 147.49 148.58 0.6M
2021-06-21 148.35 150.67 148.35 149.37 0.6M
2021-06-18 145.21 146.98 145.07 146.47 1.8M
2021-06-17 152.40 152.82 144.59 147.84 1.1M
2021-06-16 155.96 156.57 151.93 152.63 1.2M
2021-06-15 156.94 157.72 155.42 156.70 0.7M
2021-06-14 159.76 160.37 155.70 156.47 0.8M
2021-06-11 162.18 163.59 160.07 160.34 0.6M
2021-06-10 164.36 164.75 161.06 161.14 0.5M
2021-06-09 161.73 163.54 160.35 162.28 0.5M
2021-06-08 164.18 166.44 162.65 164.99 0.6M
2021-06-07 167.00 167.39 164.55 165.30 0.6M
2021-06-04 167.91 168.25 165.96 166.34 0.6M
2021-06-03 165.05 167.18 163.14 167.12 0.5M
2021-06-02 168.65 168.95 165.63 165.79 0.5M
2021-06-01 168.24 169.41 167.15 168.43 1.1M
2021-05-28 165.62 165.72 163.46 165.45 0.7M
2021-05-27 166.11 166.91 164.60 165.39 1.4M
2021-05-26 163.74 164.41 161.85 163.95 0.8M
2021-05-25 166.36 167.59 163.52 163.81 0.6M
2021-05-24 165.51 167.14 164.40 165.95 0.6M
2021-05-21 165.72 166.57 164.08 164.15 0.7M
2021-05-20 164.04 165.04 162.90 164.28 0.6M
2021-05-19 164.71 166.07 162.76 164.39 0.8M
2021-05-18 168.99 170.21 166.92 167.03 0.6M
2021-05-17 166.65 169.28 165.73 169.03 0.5M
2021-05-14 166.76 168.00 166.25 167.19 0.5M
2021-05-13 163.59 167.05 162.93 166.65 0.6M
2021-05-12 167.58 168.06 162.64 163.00 0.5M
2021-05-11 166.00 168.66 164.68 168.20 0.5M
2021-05-10 170.00 171.00 167.10 167.20 0.6M
2021-05-07 166.55 168.80 165.90 168.63 0.5M
2021-05-06 167.66 168.59 163.87 168.39 0.7M
2021-05-05 166.02 168.52 164.55 167.49 0.9M
2021-05-04 158.77 165.91 158.46 165.15 1.2M
2021-05-03 158.50 161.26 158.43 159.80 0.6M
2021-04-30 157.12 158.29 155.42 156.65 0.8M
2021-04-29 157.86 158.20 155.50 157.79 0.6M
2021-04-28 156.78 157.45 155.80 156.19 0.6M
2021-04-27 157.31 157.31 155.66 156.53 0.9M
2021-04-26 158.18 160.78 157.00 157.76 0.8M
2021-04-23 151.37 158.87 148.50 157.30 1.3M
2021-04-22 158.64 158.74 153.77 154.07 0.7M
2021-04-21 155.55 159.32 155.51 158.66 0.6M
2021-04-20 157.88 158.21 153.78 155.54 0.7M
2021-04-19 158.40 158.97 157.34 158.27 0.7M
2021-04-16 157.70 159.31 157.20 157.92 0.8M
2021-04-15 154.14 156.59 152.84 155.47 0.7M
2021-04-14 151.73 154.72 151.54 153.48 0.4M
2021-04-13 153.35 153.59 151.02 151.93 0.8M
2021-04-12 153.66 154.94 153.14 154.54 1.2M
2021-04-09 151.45 152.40 149.85 152.33 0.7M
2021-04-08 151.00 151.50 148.73 150.10 0.9M
2021-04-07 153.30 153.30 150.91 151.00 0.7M
2021-04-06 152.69 154.90 152.48 153.52 0.7M
2021-04-05 153.38 154.25 151.72 153.72 0.5M
2021-04-01 150.12 151.95 148.19 151.89 0.7M
2021-03-31 151.29 152.55 149.49 149.81 0.9M
2021-03-30 152.94 153.91 151.17 151.49 0.7M
2021-03-29 151.66 153.84 150.90 152.22 0.8M
2021-03-26 153.36 155.62 150.88 152.69 0.8M
2021-03-25 142.91 149.93 142.17 149.61 1.0M
2021-03-24 142.42 145.86 142.32 142.92 0.6M
2021-03-23 145.63 147.25 140.56 141.47 1.0M
2021-03-22 147.82 148.29 145.48 146.94 0.7M
2021-03-19 147.52 149.15 144.04 147.64 1.9M
2021-03-18 147.52 151.10 147.24 148.67 0.7M
2021-03-17 144.84 146.56 143.66 146.55 0.8M
2021-03-16 145.72 146.16 142.41 143.70 0.8M
2021-03-15 147.43 148.21 143.76 145.91 0.7M
2021-03-12 147.63 148.79 147.27 148.00 0.8M
2021-03-11 148.87 149.49 146.66 147.00 1.0M
2021-03-10 145.52 148.59 145.32 147.56 0.8M
2021-03-09 150.10 150.60 145.01 145.36 1.1M
2021-03-08 147.38 152.60 147.38 150.10 1.0M
2021-03-05 143.57 148.77 143.27 147.86 0.8M
2021-03-04 143.34 145.21 139.42 141.79 0.9M
2021-03-03 143.15 145.10 142.44 143.58 0.7M
2021-03-02 142.40 144.86 142.40 142.72 0.8M
2021-03-01 141.55 144.39 141.04 142.51 0.7M
2021-02-26 139.06 140.51 135.78 138.91 1.1M
2021-02-25 141.00 142.45 138.06 138.81 0.7M
2021-02-24 137.75 142.70 137.22 141.21 0.9M
2021-02-23 137.52 137.72 134.99 136.96 0.8M
2021-02-22 134.56 139.03 134.30 137.52 0.8M
2021-02-19 132.21 135.93 132.21 135.22 0.7M
2021-02-18 131.31 132.07 130.24 131.40 0.6M
2021-02-17 130.58 132.48 129.26 132.42 0.8M
2021-02-16 133.55 134.67 131.00 131.12 0.7M
2021-02-12 130.55 132.74 130.55 132.73 0.7M
2021-02-11 129.73 131.26 128.49 130.47 0.9M
2021-02-10 130.30 130.66 128.36 129.15 0.8M
2021-02-09 129.71 130.54 129.06 129.38 0.6M
2021-02-08 127.68 130.28 127.50 130.04 0.7M
2021-02-05 127.37 128.83 126.31 127.32 0.7M
2021-02-04 126.42 127.75 125.39 126.06 1.0M
2021-02-03 124.53 127.17 124.43 126.25 1.2M
2021-02-02 124.29 125.74 122.03 125.02 1.3M
2021-02-01 123.64 124.67 120.93 122.67 1.3M
2021-01-29 117.00 123.62 115.42 122.15 1.9M
2021-01-28 120.71 123.94 119.85 121.68 1.4M
2021-01-27 123.33 123.79 119.06 119.37 1.5M
2021-01-26 129.88 130.78 125.37 125.65 0.8M
2021-01-25 130.59 131.29 126.91 128.38 0.9M
2021-01-22 131.15 132.00 130.00 131.40 0.6M
2021-01-21 132.84 134.13 131.25 132.33 0.8M
2021-01-20 133.59 133.59 130.89 132.37 0.6M
2021-01-19 135.02 136.03 132.45 132.54 0.7M
2021-01-15 136.26 136.69 133.35 134.08 0.8M
2021-01-14 137.45 139.14 136.82 137.57 0.6M
2021-01-13 138.66 139.72 136.19 136.80 0.7M
2021-01-12 136.99 139.03 135.91 138.75 0.8M
2021-01-11 135.02 137.72 134.28 136.99 0.8M
2021-01-08 139.42 139.65 135.34 136.82 0.6M
2021-01-07 137.97 139.89 136.96 139.42 0.8M
2021-01-06 133.67 140.09 133.38 136.55 1.4M
2021-01-05 127.30 131.85 127.13 131.60 1.8M
2021-01-04 130.86 130.86 125.86 125.93 0.8M