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
2023-12-29 157.01 157.64 155.32 155.37 0.4M
2023-12-28 158.00 158.92 157.13 157.33 0.5M
2023-12-27 157.57 159.06 156.96 158.50 0.6M
2023-12-26 156.14 158.51 155.07 157.60 0.6M
2023-12-22 155.00 156.98 154.56 155.44 0.4M
2023-12-21 152.92 154.38 151.66 154.33 0.5M
2023-12-20 150.72 153.22 150.41 151.18 0.6M
2023-12-19 151.86 152.47 150.80 151.98 0.7M
2023-12-18 153.08 153.08 150.37 150.44 0.7M
2023-12-15 151.27 152.94 150.33 152.00 2.2M
2023-12-14 146.73 152.40 146.73 151.87 1.2M
2023-12-13 141.17 145.45 139.37 145.05 0.7M
2023-12-12 142.36 142.36 140.30 141.35 0.5M
2023-12-11 141.25 142.75 140.83 142.38 1.0M
2023-12-08 141.96 143.47 140.91 141.35 0.6M
2023-12-07 141.71 143.36 140.50 141.71 0.5M
2023-12-06 140.15 142.61 140.00 140.93 1.2M
2023-12-05 140.17 140.31 137.93 140.00 1.4M
2023-12-04 139.93 142.84 139.22 141.40 1.0M
2023-12-01 138.34 142.06 138.15 141.04 1.0M
2023-11-30 137.66 138.80 137.34 138.66 1.0M
2023-11-29 135.80 137.95 135.07 137.44 1.3M
2023-11-28 133.92 134.60 132.53 134.51 1.2M
2023-11-27 132.07 134.08 131.53 133.99 1.2M
2023-11-24 131.98 133.27 130.98 132.94 0.3M
2023-11-22 130.89 131.94 129.98 131.71 0.7M
2023-11-21 130.05 130.83 129.55 130.43 0.7M
2023-11-20 129.95 131.44 128.99 130.57 0.7M
2023-11-17 129.59 129.95 127.71 129.93 0.8M
2023-11-16 127.00 128.19 126.19 127.87 1.0M
2023-11-15 125.68 130.21 125.25 127.29 1.1M
2023-11-14 119.78 126.33 119.78 125.79 1.0M
2023-11-13 117.45 119.23 117.27 117.85 0.9M
2023-11-10 117.12 118.80 115.76 118.51 0.7M
2023-11-09 119.24 119.59 115.92 116.39 0.7M
2023-11-08 115.60 118.10 115.51 117.99 0.8M
2023-11-07 114.05 120.11 114.05 116.57 1.3M
2023-11-06 121.06 121.92 119.33 120.03 1.0M
2023-11-03 117.00 122.06 116.45 120.96 1.1M
2023-11-02 114.50 116.14 114.31 115.57 0.8M
2023-11-01 113.72 113.72 110.76 113.02 0.9M
2023-10-31 114.97 115.22 113.98 114.51 0.8M
2023-10-30 114.19 116.33 112.15 114.28 1.0M
2023-10-27 116.26 116.75 112.99 113.50 0.6M
2023-10-26 113.18 117.22 113.18 116.60 0.9M
2023-10-25 115.47 116.32 112.72 112.94 0.7M
2023-10-24 113.97 117.01 113.20 116.17 0.8M
2023-10-23 114.16 115.57 113.05 113.10 0.7M
2023-10-20 116.63 117.55 115.12 115.22 0.7M
2023-10-19 118.73 120.12 116.44 116.65 0.7M
2023-10-18 120.08 120.48 118.32 119.28 0.7M
2023-10-17 119.12 123.10 119.12 122.21 0.6M
2023-10-16 121.27 122.58 119.50 120.45 0.7M
2023-10-13 121.56 122.74 119.22 119.45 0.8M
2023-10-12 124.77 124.77 119.50 120.78 0.6M
2023-10-11 122.72 124.68 122.59 124.09 0.6M
2023-10-10 121.79 124.83 121.32 123.05 0.8M
2023-10-09 119.29 121.68 117.69 120.97 0.7M
2023-10-06 119.75 122.11 118.27 120.33 0.7M
2023-10-05 121.03 122.13 118.63 120.30 0.7M
2023-10-04 122.63 122.63 120.10 121.84 1.0M
2023-10-03 120.07 123.19 119.82 120.96 1.2M
2023-10-02 125.00 125.94 120.83 121.40 1.0M
2023-09-29 126.94 128.22 125.39 125.52 0.9M
2023-09-28 123.11 127.60 122.72 126.39 1.0M
2023-09-27 121.14 124.15 120.14 123.30 1.0M
2023-09-26 122.32 123.30 120.09 120.12 1.1M
2023-09-25 123.29 124.73 122.64 123.88 0.7M
2023-09-22 125.75 127.26 123.85 123.90 0.7M
2023-09-21 126.96 126.96 125.33 125.35 1.1M
2023-09-20 128.87 131.05 127.59 127.99 0.8M
2023-09-19 127.99 130.37 127.62 128.30 0.9M
2023-09-18 128.31 129.09 126.98 129.00 1.0M
2023-09-15 128.83 130.52 127.84 128.24 1.2M
2023-09-14 126.49 128.91 125.13 128.88 1.1M
2023-09-13 125.62 125.72 123.11 124.17 1.6M
2023-09-12 125.64 127.09 124.87 125.99 1.1M
2023-09-11 125.92 127.33 125.52 125.99 0.9M
2023-09-08 125.30 126.76 123.80 124.55 1.2M
2023-09-07 125.95 127.07 124.43 125.38 1.6M
2023-09-06 126.57 128.54 125.89 126.93 1.4M
2023-09-05 128.89 128.96 125.78 126.35 1.3M
2023-09-01 127.47 129.27 127.37 128.90 1.0M
2023-08-31 125.30 127.02 125.28 126.36 1.5M
2023-08-30 123.33 126.51 123.27 125.30 1.9M
2023-08-29 118.53 122.98 118.53 122.86 1.4M
2023-08-28 118.79 121.70 118.79 121.54 1.2M
2023-08-25 118.64 119.09 116.92 118.21 1.1M
2023-08-24 116.68 118.21 116.32 117.59 1.0M
2023-08-23 117.49 118.02 116.77 117.51 0.7M
2023-08-22 119.06 119.50 117.05 117.45 0.9M
2023-08-21 118.36 118.81 117.02 118.01 1.0M
2023-08-18 116.62 117.98 115.94 117.70 1.1M
2023-08-17 117.27 119.35 116.37 117.93 1.7M
2023-08-16 118.48 119.28 116.23 116.40 1.4M
2023-08-15 122.32 122.53 118.84 119.20 1.6M
2023-08-14 125.07 125.57 124.09 124.30 1.0M
2023-08-11 126.35 127.34 124.92 126.00 2.2M
2023-08-10 127.46 127.74 126.14 126.95 1.7M
2023-08-09 123.60 127.39 123.53 126.25 1.9M
2023-08-08 119.54 126.12 117.43 125.33 3.0M
2023-08-07 124.58 124.99 123.14 124.73 1.3M
2023-08-04 124.89 126.46 123.87 123.95 1.0M
2023-08-03 122.92 125.34 122.55 124.41 1.3M
2023-08-02 123.66 124.72 122.38 123.51 1.1M
2023-08-01 124.17 125.68 123.25 125.37 0.7M
2023-07-31 126.10 126.56 124.57 125.39 0.8M
2023-07-28 127.67 128.28 125.36 125.99 1.1M
2023-07-27 125.80 128.50 125.03 125.86 1.8M
2023-07-26 123.48 125.57 123.28 125.10 0.7M
2023-07-25 123.04 125.75 122.07 124.00 1.0M
2023-07-24 121.48 122.33 120.46 122.00 0.6M
2023-07-21 121.55 121.81 119.89 121.26 0.7M
2023-07-20 123.42 123.42 121.18 121.94 0.6M
2023-07-19 123.10 123.79 122.37 122.50 1.0M
2023-07-18 119.80 123.98 119.80 123.63 1.7M
2023-07-17 119.05 121.12 118.43 121.04 1.0M
2023-07-14 122.43 122.43 118.81 119.84 1.0M
2023-07-13 122.13 122.78 121.48 122.69 1.3M
2023-07-12 120.00 122.67 119.99 121.82 1.9M
2023-07-11 117.28 119.03 116.38 118.70 1.3M
2023-07-10 116.40 119.12 115.99 116.89 1.0M
2023-07-07 112.45 118.06 112.45 116.94 1.7M
2023-07-06 112.47 112.61 109.38 112.16 2.0M
2023-07-05 115.13 117.18 114.33 114.54 2.1M
2023-07-03 116.00 118.43 115.55 116.92 0.5M
2023-06-30 115.25 116.80 114.53 115.80 0.9M
2023-06-29 113.74 115.06 113.43 114.12 1.2M
2023-06-28 112.68 114.11 111.38 113.98 0.9M
2023-06-27 111.24 113.81 109.61 113.14 0.9M
2023-06-26 107.68 111.74 107.68 111.08 1.3M
2023-06-23 105.95 110.29 105.27 109.46 2.6M
2023-06-22 106.48 107.94 105.15 107.13 1.1M
2023-06-21 107.83 109.96 107.54 108.52 1.4M
2023-06-20 111.70 111.72 107.14 108.82 1.5M
2023-06-16 116.28 116.86 113.60 114.00 2.3M
2023-06-15 115.45 117.66 114.12 116.80 1.2M
2023-06-14 118.28 118.78 115.81 116.35 1.1M
2023-06-13 115.28 118.70 114.84 117.57 0.9M
2023-06-12 113.84 115.96 113.09 114.37 1.5M
2023-06-09 114.08 114.53 112.84 113.63 1.9M
2023-06-08 117.97 118.37 114.33 115.64 2.3M
2023-06-07 115.82 118.29 115.01 117.77 1.9M
2023-06-06 112.94 116.11 112.78 115.49 1.4M
2023-06-05 114.14 115.33 112.83 113.88 1.5M
2023-06-02 108.48 115.03 107.96 114.69 2.1M
2023-06-01 104.22 106.42 103.45 106.10 1.1M
2023-05-31 106.99 107.27 103.23 104.02 4.3M
2023-05-30 107.28 108.34 106.32 108.00 1.7M
2023-05-26 107.02 107.56 105.77 107.42 1.1M
2023-05-25 106.71 106.92 103.90 106.26 1.6M
2023-05-24 108.95 108.99 106.06 106.90 1.6M
2023-05-23 107.87 109.97 107.40 108.18 1.1M
2023-05-22 107.30 109.13 106.82 108.50 0.9M
2023-05-19 108.28 108.28 106.33 107.38 1.1M
2023-05-18 105.67 107.67 105.10 107.51 1.0M
2023-05-17 103.75 106.22 103.19 105.71 1.0M
2023-05-16 104.66 105.34 102.54 102.82 1.3M
2023-05-15 101.59 105.33 100.79 105.22 1.5M
2023-05-12 101.49 102.20 100.16 100.79 1.3M
2023-05-11 100.53 103.79 100.44 101.23 2.7M
2023-05-10 106.19 107.13 99.33 102.93 3.8M
2023-05-09 104.73 105.35 103.97 104.54 1.8M
2023-05-08 107.00 107.00 105.30 106.01 1.6M
2023-05-05 103.47 105.94 103.02 105.90 1.3M
2023-05-04 100.44 102.11 99.44 101.15 1.5M
2023-05-03 102.08 102.70 99.76 100.70 1.1M
2023-05-02 103.17 103.21 99.84 102.03 0.9M
2023-05-01 106.20 106.59 104.34 104.63 0.9M
2023-04-28 102.32 107.79 102.32 106.24 1.2M
2023-04-27 101.35 103.41 100.46 103.41 1.3M
2023-04-26 100.35 101.63 99.58 100.46 0.9M
2023-04-25 104.16 104.16 99.88 100.51 1.0M
2023-04-24 104.96 105.70 104.45 105.68 0.7M
2023-04-21 106.37 106.59 103.85 104.60 1.0M
2023-04-20 107.57 108.12 105.94 106.80 0.7M
2023-04-19 108.60 109.31 107.17 109.11 0.5M
2023-04-18 111.67 111.67 109.09 109.48 0.5M
2023-04-17 110.85 110.98 108.44 110.61 0.6M
2023-04-14 111.34 112.74 110.25 110.72 0.9M
2023-04-13 110.00 111.17 108.88 110.99 0.9M
2023-04-12 111.05 112.19 108.90 109.66 1.1M
2023-04-11 108.27 109.97 107.77 108.88 1.1M
2023-04-10 105.93 107.70 105.62 107.39 0.6M
2023-04-06 106.17 106.63 104.89 106.03 0.7M
2023-04-05 105.22 106.94 104.37 106.82 0.8M
2023-04-04 109.09 109.09 105.34 106.25 1.2M
2023-04-03 110.00 111.70 108.65 109.09 0.9M
2023-03-31 106.43 108.96 106.43 108.89 0.7M
2023-03-30 107.53 107.90 105.37 106.39 0.7M
2023-03-29 105.14 106.13 104.72 105.92 0.8M
2023-03-28 103.43 104.37 102.87 103.30 0.5M
2023-03-27 103.29 104.43 102.31 103.26 0.9M
2023-03-24 98.00 101.68 97.12 101.58 2.1M
2023-03-23 101.02 102.76 98.53 99.55 1.1M
2023-03-22 104.83 105.43 100.72 100.92 1.2M
2023-03-21 105.50 107.54 104.99 105.17 1.1M
2023-03-20 103.82 104.58 102.14 103.00 2.2M
2023-03-17 103.94 103.96 102.02 103.00 3.6M
2023-03-16 100.36 104.68 99.92 104.36 1.8M
2023-03-15 103.96 104.13 100.32 102.31 2.7M
2023-03-14 108.25 108.86 106.06 108.00 2.3M
2023-03-13 106.74 108.38 104.70 105.24 1.4M
2023-03-10 113.68 113.68 107.48 109.14 1.5M
2023-03-09 118.11 119.40 113.57 113.68 1.0M
2023-03-08 117.69 118.95 116.78 117.96 1.2M
2023-03-07 119.83 120.48 117.07 117.67 0.9M
2023-03-06 124.22 124.22 119.99 120.10 1.2M
2023-03-03 124.49 125.24 123.10 124.54 1.3M
2023-03-02 119.79 123.97 119.18 123.56 1.5M
2023-03-01 116.31 121.66 116.31 119.71 1.4M
2023-02-28 116.79 117.76 116.10 116.23 1.4M
2023-02-27 120.00 122.76 117.31 117.46 1.4M
2023-02-24 112.26 120.00 110.15 117.72 3.2M
2023-02-23 114.80 115.75 113.03 114.78 0.9M
2023-02-22 113.36 115.02 113.25 114.22 0.6M
2023-02-21 117.85 117.85 111.79 113.15 1.4M
2023-02-17 120.02 120.37 117.97 118.90 0.5M
2023-02-16 121.11 123.12 119.74 121.23 0.7M
2023-02-15 120.54 122.90 120.21 122.89 0.6M
2023-02-14 120.87 123.60 120.28 122.08 0.9M
2023-02-13 120.08 122.48 118.81 121.95 0.7M
2023-02-10 119.48 119.99 118.15 119.88 0.5M
2023-02-09 122.94 124.05 119.73 120.25 0.6M
2023-02-08 122.44 123.54 120.56 121.50 0.6M
2023-02-07 121.48 124.45 121.12 123.91 0.6M
2023-02-06 124.00 124.45 121.72 122.12 0.9M
2023-02-03 125.00 126.87 124.94 125.45 0.7M
2023-02-02 125.57 128.36 124.53 126.77 1.0M
2023-02-01 122.42 126.70 122.25 124.98 1.0M
2023-01-31 122.55 123.54 121.07 123.20 1.1M
2023-01-30 118.72 122.58 118.72 121.95 1.0M
2023-01-27 119.20 120.84 119.00 120.50 0.9M
2023-01-26 121.16 121.30 118.50 120.44 1.0M
2023-01-25 120.38 121.48 118.74 121.47 0.6M
2023-01-24 122.48 123.36 120.85 122.33 0.6M
2023-01-23 121.70 123.17 121.04 122.95 0.7M
2023-01-20 117.38 121.83 116.72 121.59 0.9M
2023-01-19 117.22 118.17 114.55 116.58 0.7M
2023-01-18 120.93 122.00 118.22 118.68 0.7M
2023-01-17 121.95 122.05 119.82 120.07 1.2M
2023-01-13 119.79 121.49 119.54 121.29 0.8M
2023-01-12 119.33 122.22 117.59 121.64 1.5M
2023-01-11 120.04 120.79 117.26 119.13 0.9M
2023-01-10 117.34 118.80 116.26 118.53 0.9M
2023-01-09 117.52 119.46 115.63 116.80 1.6M
2023-01-06 112.12 116.93 112.09 116.62 1.2M
2023-01-05 107.56 111.42 106.57 110.86 1.3M
2023-01-04 107.54 109.58 105.47 109.15 1.0M
2023-01-03 103.34 104.47 100.93 102.27 0.9M