Canada markets closed

Covestro AG (1COV.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
49.95-0.69 (-1.36%)
At close: 05:35PM CEST
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202450.6050.6649.8849.9549.95529,780
Apr 17, 202450.8452.3650.3250.6450.64979,016
Apr 16, 202450.0851.3450.0650.9650.96649,207
Apr 15, 202450.0851.4049.8850.8250.82657,476
Apr 12, 202450.2850.7249.7949.8149.81354,855
Apr 11, 202450.9851.4449.7349.8949.89571,677
Apr 10, 202451.8652.1850.9651.1051.10469,250
Apr 09, 202452.3852.5251.3451.5451.54371,075
Apr 08, 202451.0652.5250.9452.4452.44689,524
Apr 05, 202451.2451.9450.8651.2251.22518,059
Apr 04, 202451.4251.9651.2251.9051.90494,805
Apr 03, 202450.4651.3850.2651.3451.34483,507
Apr 02, 202450.7251.6650.3050.4650.46655,444
Mar 28, 202450.4650.9049.7550.6850.68544,043
Mar 27, 202449.8550.3249.5750.2450.24399,593
Mar 26, 202450.5450.8049.8249.9149.91407,289
Mar 25, 202450.4250.9050.1650.6650.66243,325
Mar 22, 202450.0050.9049.8250.5850.58531,986
Mar 21, 202450.3250.6449.9149.9149.91636,814
Mar 20, 202448.9150.1648.7349.9949.99578,124
Mar 19, 202448.3048.9547.9248.9448.94477,887
Mar 18, 202448.0048.7047.9448.4048.40631,140
Mar 15, 202448.2548.2747.8147.9147.911,689,980
Mar 14, 202448.6248.8147.9747.9847.98590,572
Mar 13, 202449.0749.2248.1048.6648.66702,712
Mar 12, 202448.1849.2248.1149.2249.22521,814
Mar 11, 202448.7248.9648.0648.1548.15398,605
Mar 08, 202448.2249.1148.1749.1149.11509,154
Mar 07, 202448.1548.9447.9648.2148.21579,024
Mar 06, 202448.7249.4648.3348.3348.33613,265
Mar 05, 202449.0249.1148.3648.7748.77635,768
Mar 04, 202450.2050.2049.1649.3649.36550,028
Mar 01, 202450.0050.7249.6450.4250.42531,541
Feb 29, 202449.2150.6849.2150.3050.301,020,427
Feb 28, 202450.2850.2849.1349.4349.43306,675
Feb 27, 202449.9850.5249.5849.9649.96326,323
Feb 26, 202449.7550.2449.4850.0850.08379,112
Feb 23, 202449.9950.4049.5150.0050.00684,203
Feb 22, 202447.8051.4047.3049.8349.831,303,906
Feb 21, 202447.7247.8047.4347.5747.57344,545
Feb 20, 202446.7447.8546.5047.8547.85378,020
Feb 19, 202448.2348.2346.8446.9846.98424,358
Feb 16, 202448.9149.1048.1548.1748.17740,888
Feb 15, 202448.8049.4148.6548.7848.78260,964
Feb 14, 202449.2349.2348.4248.7548.75304,068
Feb 13, 202449.1449.1648.3048.7048.70381,405
Feb 12, 202448.3049.2048.2249.2049.20381,727
Feb 09, 202447.9548.4247.9548.2048.20327,866
Feb 08, 202447.7848.1147.7247.9547.95209,087
Feb 07, 202448.2848.4147.7847.7847.78284,932
Feb 06, 202447.2848.5247.2748.2548.25457,205
Feb 05, 202446.9047.4846.8647.3247.32482,124
Feb 02, 202447.9948.1144.5747.0047.001,719,257
Feb 01, 202448.8048.9447.5347.7547.75788,427
Jan 31, 202449.1449.3348.8649.0849.08513,187
Jan 30, 202449.0149.2448.3749.2149.21545,814
Jan 29, 202449.0049.2148.3349.0249.02528,556
Jan 26, 202447.8449.5947.8449.2249.221,258,047
Jan 25, 202447.7848.0547.3147.8447.84297,281
Jan 24, 202447.5047.9847.3447.8247.82401,073
Jan 23, 202447.7047.8547.0247.5047.50829,131
Jan 22, 202447.4247.7546.9947.6647.66474,420
Jan 19, 202447.8748.1247.0847.2947.29888,806
Jan 18, 202448.1548.6347.8247.9447.94418,826
Jan 17, 202447.7848.1847.5548.0048.00543,574
Jan 16, 202448.5048.6048.0048.2648.26554,752
Jan 15, 202449.3050.1848.6348.9448.94389,907
Jan 12, 202449.6950.0449.0849.2249.22573,662
Jan 11, 202450.4050.5049.3149.7949.79869,549
Jan 10, 202451.0051.0050.1250.3850.38680,408
Jan 09, 202451.8052.7650.2251.3051.301,066,957
Jan 08, 202452.3252.5851.5251.8451.84618,003
Jan 05, 202452.5253.1451.9452.5852.58365,932
Jan 04, 202452.1052.7852.0652.7852.78394,701
Jan 03, 202452.2452.6851.9452.1852.18424,294
Jan 02, 202452.7853.2852.3652.3652.36578,015
Dec 29, 202352.9253.0452.6052.6852.68290,240
Dec 28, 202353.1253.1252.7252.8452.84364,694
Dec 27, 202353.0653.1052.7653.0053.00354,562
Dec 22, 202353.2053.5252.9853.1053.10514,570
Dec 21, 202353.4654.7053.2053.2053.201,158,193
Dec 20, 202353.7654.4453.3653.6053.60772,046
Dec 19, 202354.3654.6853.6453.7453.741,477,925
Dec 18, 202352.2653.0452.2653.0053.00630,615
Dec 15, 202352.2452.4251.7652.2652.261,716,536
Dec 14, 202351.4852.1450.8852.1452.141,200,600
Dec 13, 202350.2051.0650.1851.0451.04413,046
Dec 12, 202350.2050.7449.8450.1850.18605,537
Dec 11, 202351.0851.3450.4850.6850.68724,931
Dec 08, 202351.4651.6250.8651.1451.14475,824
Dec 07, 202351.0451.4050.5651.2851.28445,779
Dec 06, 202350.3451.5049.9151.2451.24487,885
Dec 05, 202349.9050.1449.6150.1450.14455,489
Dec 04, 202350.7051.0250.2050.3250.32636,109
Dec 01, 202348.5851.0048.5851.0051.001,847,954
Nov 30, 202348.6048.8248.1148.2048.201,503,193
Nov 29, 202349.0049.0047.9848.6048.60724,859
Nov 28, 202348.4048.9047.8948.9048.90842,247
Nov 27, 202348.8348.8348.0448.6248.62563,000
Nov 24, 202347.6049.0047.2148.7148.71603,864
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...