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
2022-12-30 102.25 102.89 100.93 102.24 0.5M
2022-12-29 101.26 103.93 100.69 103.49 0.5M
2022-12-28 104.10 104.65 100.36 100.50 0.6M
2022-12-27 103.00 103.86 101.98 103.75 0.6M
2022-12-23 101.01 102.60 100.20 102.56 0.8M
2022-12-22 101.26 102.30 98.84 101.13 1.0M
2022-12-21 102.28 104.00 102.28 103.05 0.7M
2022-12-20 100.53 101.65 100.24 101.39 0.8M
2022-12-19 101.79 102.94 100.30 100.98 0.8M
2022-12-16 101.29 102.33 100.55 101.53 2.1M
2022-12-15 104.13 104.64 102.12 102.40 1.6M
2022-12-14 107.56 109.34 103.83 105.98 1.3M
2022-12-13 109.29 111.46 107.62 108.99 1.5M
2022-12-12 102.50 105.51 102.04 105.25 0.9M
2022-12-09 101.01 104.06 100.95 102.36 1.0M
2022-12-08 103.39 103.88 100.92 101.18 0.9M
2022-12-07 104.08 104.30 101.39 101.91 1.2M
2022-12-06 108.33 108.86 103.23 104.81 1.1M
2022-12-05 107.90 109.72 107.32 108.38 0.9M
2022-12-02 106.01 110.74 105.90 109.11 0.9M
2022-12-01 108.71 109.87 106.74 107.49 0.9M
2022-11-30 105.34 107.43 102.28 107.30 1.4M
2022-11-29 101.52 105.98 101.52 105.55 1.3M
2022-11-28 102.67 103.17 100.53 100.77 0.7M
2022-11-25 104.03 105.82 103.84 104.64 0.3M
2022-11-23 103.43 105.11 103.00 104.22 0.6M
2022-11-22 101.32 105.49 100.73 104.08 1.2M
2022-11-21 99.82 100.83 98.70 99.57 0.7M
2022-11-18 101.07 101.53 98.67 101.23 0.9M
2022-11-17 98.07 99.38 96.52 99.32 0.8M
2022-11-16 101.72 102.00 99.62 100.55 0.9M
2022-11-15 106.82 107.69 102.61 102.80 1.5M
2022-11-14 107.86 108.62 104.95 105.00 1.4M
2022-11-11 105.37 112.28 105.37 110.56 2.0M
2022-11-10 96.69 104.53 96.59 104.29 2.3M
2022-11-09 92.62 93.44 91.37 91.75 1.5M
2022-11-08 92.90 95.13 91.64 93.82 1.1M
2022-11-07 92.75 93.28 90.07 92.40 1.6M
2022-11-04 94.20 97.28 90.48 91.94 2.7M
2022-11-03 93.03 95.29 92.63 94.49 1.3M
2022-11-02 98.22 99.63 94.00 94.00 1.3M
2022-11-01 97.83 98.78 96.48 98.36 1.0M
2022-10-31 95.53 96.83 95.24 96.12 1.2M
2022-10-28 94.49 96.38 93.66 96.10 0.9M
2022-10-27 96.94 97.53 95.60 95.84 0.7M
2022-10-26 96.43 97.27 95.07 96.27 0.9M
2022-10-25 92.70 96.31 92.30 96.02 0.7M
2022-10-24 94.88 95.39 92.87 93.10 0.7M
2022-10-21 92.22 95.16 92.02 94.64 0.8M
2022-10-20 93.14 95.79 91.82 92.05 0.7M
2022-10-19 93.91 94.64 91.94 92.59 0.5M
2022-10-18 94.82 95.85 93.71 94.91 1.1M
2022-10-17 90.93 92.76 90.66 91.97 1.0M
2022-10-14 94.11 94.61 87.92 88.68 1.4M
2022-10-13 87.87 94.58 86.96 93.25 1.1M
2022-10-12 90.87 91.04 89.36 89.92 1.0M
2022-10-11 90.75 92.65 89.92 91.01 0.8M
2022-10-10 92.09 92.73 90.97 91.85 1.2M
2022-10-07 91.28 92.20 89.66 90.24 1.3M
2022-10-06 93.43 94.95 92.24 92.58 1.1M
2022-10-05 94.50 95.73 93.20 94.76 1.1M
2022-10-04 96.16 97.05 95.62 96.90 1.1M
2022-10-03 92.15 95.23 91.60 94.24 1.2M
2022-09-30 88.59 91.72 88.38 90.34 1.3M
2022-09-29 90.58 90.58 87.62 89.21 1.2M
2022-09-28 89.04 92.52 88.96 91.99 0.9M
2022-09-27 89.25 89.75 86.96 88.28 1.1M
2022-09-26 89.63 91.10 86.71 87.85 2.0M
2022-09-23 91.80 92.17 89.39 91.00 1.1M
2022-09-22 97.70 97.78 93.90 93.93 1.2M
2022-09-21 100.33 100.79 97.27 97.30 0.9M
2022-09-20 101.85 102.29 98.43 99.39 1.7M
2022-09-19 100.93 104.64 100.84 103.82 1.0M
2022-09-16 104.84 107.18 100.11 102.43 4.2M
2022-09-15 107.86 110.10 106.74 107.20 0.9M
2022-09-14 108.68 108.80 105.50 107.99 1.0M
2022-09-13 110.85 113.24 108.78 109.29 1.1M
2022-09-12 116.57 118.92 116.24 116.97 0.9M
2022-09-09 113.97 115.68 113.41 115.29 0.7M
2022-09-08 108.99 112.53 108.15 112.34 0.8M
2022-09-07 105.96 110.40 105.56 110.23 1.1M
2022-09-06 108.22 109.03 105.96 106.33 1.0M
2022-09-02 111.31 111.91 106.27 106.88 0.9M
2022-09-01 109.60 109.90 107.13 108.71 0.8M
2022-08-31 112.95 112.97 110.85 110.86 0.7M
2022-08-30 115.77 116.00 112.13 112.83 0.9M
2022-08-29 112.73 116.02 111.61 115.01 1.3M
2022-08-26 119.13 119.32 113.73 113.89 0.9M
2022-08-25 117.41 118.65 116.60 118.62 0.8M
2022-08-24 115.75 116.94 114.88 116.39 0.8M
2022-08-23 111.69 116.71 110.91 116.00 1.7M
2022-08-22 112.22 112.60 110.60 111.01 0.8M
2022-08-19 116.01 116.02 113.56 114.67 0.6M
2022-08-18 115.54 117.49 115.08 116.91 0.8M
2022-08-17 116.14 117.21 114.52 114.72 0.9M
2022-08-16 117.00 118.39 116.16 117.83 0.6M
2022-08-15 116.22 117.00 115.21 116.22 0.6M
2022-08-12 116.94 117.71 116.35 117.62 0.8M
2022-08-11 115.04 117.81 114.32 116.22 0.9M
2022-08-10 113.43 115.26 112.60 113.87 0.7M
2022-08-09 111.16 112.00 109.91 110.68 0.8M
2022-08-08 112.68 113.46 110.92 110.99 0.9M
2022-08-05 109.65 111.15 109.33 110.85 0.8M
2022-08-04 110.72 112.50 109.82 110.98 1.1M
2022-08-03 112.10 112.24 110.10 110.62 1.1M
2022-08-02 112.85 114.49 111.00 111.45 1.1M
2022-08-01 115.35 115.46 112.58 113.86 1.3M
2022-07-29 119.09 123.58 115.76 117.51 1.5M
2022-07-28 119.09 120.72 117.69 119.78 1.5M
2022-07-27 115.23 118.42 114.16 118.13 1.1M
2022-07-26 114.14 116.01 113.25 114.57 1.4M
2022-07-25 114.26 115.84 113.00 115.15 0.8M
2022-07-22 114.97 115.84 112.61 113.34 0.7M
2022-07-21 115.01 115.37 112.69 115.19 0.7M
2022-07-20 115.29 116.24 114.14 115.46 0.7M
2022-07-19 111.62 116.09 111.05 115.64 2.0M
2022-07-18 110.72 111.65 108.99 109.63 1.6M
2022-07-15 109.48 110.01 107.47 108.74 0.9M
2022-07-14 105.91 106.80 104.74 106.73 1.1M
2022-07-13 108.89 109.31 106.31 108.21 1.5M
2022-07-12 111.55 113.55 110.89 111.66 2.2M
2022-07-11 111.77 112.97 109.73 111.18 1.1M
2022-07-08 115.58 115.58 111.73 112.99 1.3M
2022-07-07 116.14 117.00 113.59 115.01 1.1M
2022-07-06 113.18 115.18 110.77 113.44 1.4M
2022-07-05 112.64 114.90 110.05 113.04 1.7M
2022-07-01 116.77 118.79 113.18 115.72 1.3M
2022-06-30 117.70 118.97 115.33 117.61 1.2M
2022-06-29 122.34 122.70 117.17 119.73 1.5M
2022-06-28 125.16 126.67 122.24 123.01 1.1M
2022-06-27 126.86 127.57 123.23 124.71 1.1M
2022-06-24 121.82 127.58 121.35 127.57 2.0M
2022-06-23 120.66 121.18 118.13 120.32 1.1M
2022-06-22 119.97 121.95 118.47 120.72 1.4M
2022-06-21 124.93 126.54 123.30 124.10 1.5M
2022-06-17 122.79 125.32 119.25 122.50 3.0M
2022-06-16 128.48 128.91 121.59 123.19 1.6M
2022-06-15 137.52 137.76 131.59 134.38 1.4M
2022-06-14 137.59 138.91 135.10 136.21 0.7M
2022-06-13 142.36 143.37 137.06 137.73 1.0M
2022-06-10 151.24 151.39 145.69 145.72 0.7M
2022-06-09 156.90 157.93 155.14 155.27 0.4M
2022-06-08 159.41 160.39 157.20 158.44 0.5M
2022-06-07 157.24 161.37 156.53 161.30 0.6M
2022-06-06 157.59 160.92 157.34 159.27 0.5M
2022-06-03 157.16 158.37 156.25 156.83 0.3M
2022-06-02 156.35 158.54 155.51 158.41 0.4M
2022-06-01 156.88 158.19 152.75 155.22 0.7M
2022-05-31 157.69 159.01 156.32 156.52 1.8M
2022-05-27 157.36 159.22 156.96 159.21 0.6M
2022-05-26 152.60 156.66 152.60 155.75 0.6M
2022-05-25 149.12 151.96 149.10 151.47 0.6M
2022-05-24 151.00 151.03 146.42 149.47 0.6M
2022-05-23 152.76 154.04 150.48 151.79 0.7M
2022-05-20 152.00 153.87 148.08 150.73 1.0M
2022-05-19 149.82 152.52 148.53 150.02 0.9M
2022-05-18 153.33 156.54 150.75 151.31 1.0M
2022-05-17 152.65 156.83 151.24 155.51 1.8M
2022-05-16 141.84 146.50 138.82 144.68 1.3M
2022-05-13 140.13 143.59 140.12 142.52 1.0M
2022-05-12 140.56 140.56 135.65 139.02 0.9M
2022-05-11 141.72 145.31 141.05 141.53 1.0M
2022-05-10 144.49 146.17 140.13 140.86 1.7M
2022-05-09 146.03 148.38 142.71 142.92 1.7M
2022-05-06 151.08 151.24 147.05 148.99 1.2M
2022-05-05 155.10 155.72 149.18 151.55 0.8M
2022-05-04 151.45 156.47 150.12 156.08 0.9M
2022-05-03 146.69 150.67 146.05 150.34 0.9M
2022-05-02 147.33 148.96 142.76 145.95 1.2M
2022-04-29 149.40 153.98 146.31 146.94 1.8M
2022-04-28 140.62 143.77 138.68 142.93 1.4M
2022-04-27 139.80 142.28 138.47 140.07 1.0M
2022-04-26 141.48 143.62 139.24 139.24 0.5M
2022-04-25 141.05 142.32 136.89 141.91 0.7M
2022-04-22 147.04 147.04 142.66 142.71 0.5M
2022-04-21 150.62 151.92 147.63 148.04 0.5M
2022-04-20 148.31 150.00 147.93 148.34 1.0M
2022-04-19 145.25 148.04 144.69 147.39 0.8M
2022-04-18 145.25 146.59 144.49 145.32 0.5M
2022-04-14 147.99 149.39 145.12 145.17 1.0M
2022-04-13 143.46 147.33 142.97 147.12 0.7M
2022-04-12 145.21 147.65 143.32 143.97 0.8M
2022-04-11 143.92 147.70 143.41 144.98 1.0M
2022-04-08 142.92 146.51 142.47 144.47 0.9M
2022-04-07 140.60 141.89 138.63 141.13 0.7M
2022-04-06 141.47 141.64 138.77 140.44 0.9M
2022-04-05 142.92 143.79 141.89 142.52 0.9M
2022-04-04 143.68 144.46 142.10 143.38 0.7M
2022-04-01 145.32 145.32 141.21 143.68 0.8M
2022-03-31 144.00 145.81 142.84 142.87 0.9M
2022-03-30 146.33 146.40 144.07 144.64 0.8M
2022-03-29 145.49 147.14 144.89 146.33 0.8M
2022-03-28 143.84 143.86 141.47 143.81 0.6M
2022-03-25 143.25 144.53 142.79 144.11 0.5M
2022-03-24 142.34 144.05 141.64 143.86 0.5M
2022-03-23 143.11 143.59 141.47 141.49 0.5M
2022-03-22 144.09 144.59 142.43 143.68 0.7M
2022-03-21 143.53 144.88 141.72 142.75 0.8M
2022-03-18 144.16 144.16 139.68 142.85 2.1M
2022-03-17 140.71 142.82 139.79 142.57 1.0M
2022-03-16 140.18 143.08 139.34 142.24 0.9M
2022-03-15 140.16 140.94 135.20 138.54 1.6M
2022-03-14 139.27 142.76 137.82 139.81 1.3M
2022-03-11 139.38 141.39 137.88 138.01 1.3M
2022-03-10 136.48 139.09 136.48 138.58 1.3M
2022-03-09 137.30 140.26 136.44 138.61 1.3M
2022-03-08 135.37 137.74 132.26 133.90 1.3M
2022-03-07 140.23 141.10 133.38 133.62 1.5M
2022-03-04 141.61 142.75 138.72 141.90 1.1M
2022-03-03 144.18 145.92 143.29 144.73 1.5M
2022-03-02 136.71 143.91 136.46 143.29 1.7M
2022-03-01 139.44 140.31 134.39 135.66 2.1M
2022-02-28 138.37 139.80 136.59 139.28 2.0M
2022-02-25 138.10 142.20 138.06 141.28 1.1M
2022-02-24 134.82 137.46 133.50 137.21 1.7M
2022-02-23 145.00 145.55 138.14 138.50 1.4M
2022-02-22 141.00 145.57 140.76 144.07 1.9M
2022-02-18 156.30 158.03 142.91 144.25 2.9M
2022-02-17 154.18 154.97 152.59 152.93 0.6M
2022-02-16 156.68 158.24 154.57 156.09 0.6M
2022-02-15 155.34 159.22 155.09 158.31 0.6M
2022-02-14 156.24 156.63 152.20 154.17 1.1M
2022-02-11 159.50 160.28 155.17 155.57 0.8M
2022-02-10 159.09 162.08 159.09 160.02 0.6M
2022-02-09 159.87 161.37 159.13 160.60 0.7M
2022-02-08 155.00 158.74 154.99 158.28 0.6M
2022-02-07 157.20 157.20 154.05 155.10 0.7M
2022-02-04 158.51 160.56 155.09 156.51 0.9M
2022-02-03 157.75 161.42 157.73 159.87 0.7M
2022-02-02 157.18 160.07 155.57 158.85 0.8M
2022-02-01 155.20 158.13 152.73 157.63 0.9M
2022-01-31 150.72 155.85 149.30 155.71 1.3M
2022-01-28 161.13 161.13 149.18 153.18 1.9M
2022-01-27 161.82 165.48 159.20 160.07 0.9M
2022-01-26 160.89 163.63 158.08 159.64 0.7M
2022-01-25 159.11 161.47 154.68 159.84 0.6M
2022-01-24 158.09 161.56 155.83 160.80 0.9M
2022-01-21 164.55 165.42 160.24 160.65 0.5M
2022-01-20 168.26 169.07 164.65 164.99 0.5M
2022-01-19 171.62 171.62 167.97 168.10 0.5M
2022-01-18 172.41 172.75 169.37 170.52 0.7M
2022-01-14 171.73 173.95 169.94 173.53 0.5M
2022-01-13 172.75 175.30 172.73 173.36 0.7M
2022-01-12 172.50 173.90 171.36 172.74 0.4M
2022-01-11 171.26 171.50 168.38 171.16 0.4M
2022-01-10 171.76 173.27 168.18 170.29 0.6M
2022-01-07 172.98 173.15 171.03 172.07 0.7M
2022-01-06 175.43 175.73 171.54 171.71 0.6M
2022-01-05 173.54 176.50 171.92 173.82 0.9M
2022-01-04 169.15 172.71 168.73 172.18 0.6M
2022-01-03 168.90 169.63 166.62 167.49 0.7M