Canada markets open in 2 hours 20 minutes

Covestro AG (1COV.HA)

Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
54.38-0.28 (-0.51%)
As of 08:16AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 202454.3854.3854.3854.3854.3875
Jun 25, 202454.2654.8454.2654.6654.6675
Jun 24, 202451.3454.4851.3454.4854.4812
Jun 21, 202450.3650.3650.3650.3650.36-
Jun 20, 202449.7449.7449.7449.7449.74-
Jun 19, 202449.8649.8649.8649.8649.86-
Jun 18, 202449.8449.8449.8449.8449.84-
Jun 17, 202450.1250.1250.1250.1250.12-
Jun 14, 202451.0451.0451.0451.0451.04-
Jun 13, 202451.9251.9251.9251.9251.92-
Jun 12, 202451.8451.8451.8451.8451.84-
Jun 11, 202448.2451.9848.2451.9851.983
Jun 10, 202448.0948.0948.0948.0948.09-
Jun 07, 202447.2447.2447.2447.2447.24-
Jun 06, 202448.1048.1047.1147.1147.1188
Jun 05, 202448.9048.9048.9048.9048.90-
Jun 04, 202449.0549.0549.0549.0549.05-
Jun 03, 202449.5649.5649.3249.3249.321
May 31, 202449.3549.3549.3549.3549.35-
May 30, 202448.6248.6248.6248.6248.62-
May 29, 202449.1949.1949.1949.1949.19-
May 28, 202449.4949.4949.4949.4949.49-
May 27, 202448.6648.6648.6648.6648.66-
May 24, 202447.3947.3947.3947.3947.39-
May 23, 202447.7847.7847.7847.7847.78-
May 22, 202449.6049.6049.6049.6049.60-
May 21, 202449.2449.2449.2449.2449.24-
May 20, 202448.3748.3748.3748.3748.37-
May 17, 202447.6947.6947.6947.6947.69-
May 16, 202448.3548.3548.3548.3548.35-
May 15, 202448.6948.6948.6948.6948.69-
May 14, 202448.7648.7648.7648.7648.76-
May 13, 202448.1648.1648.1648.1648.16-
May 10, 202448.7448.7448.7448.7448.74-
May 09, 202448.4148.4148.4148.4148.41-
May 08, 202449.1149.1149.1149.1149.11-
May 07, 202447.5047.5047.5047.5047.50-
May 06, 202447.4147.4147.4147.4147.41-
May 03, 202447.3347.3347.3347.3347.33-
May 02, 202446.9646.9646.9646.9646.96-
Apr 30, 202448.4048.4048.4048.4048.40-
Apr 29, 202448.1548.1548.1548.1548.15-
Apr 26, 202447.9447.9447.9447.9447.94-
Apr 25, 202447.9647.9647.9647.9647.96-
Apr 24, 202448.7748.7748.7748.7748.77-
Apr 23, 202448.6548.6548.6548.6548.65-
Apr 22, 202448.6148.6148.6148.6148.61-
Apr 19, 202449.3749.3749.3249.3249.3219
Apr 18, 202450.4250.4250.4250.4250.42-
Apr 17, 202450.7050.7050.7050.7050.70-
Apr 16, 202450.0450.0450.0450.0450.04-
Apr 15, 202449.6149.6149.6149.6149.61-
Apr 12, 202449.8649.8649.8649.8649.86-
Apr 11, 202450.9450.9450.9450.9450.94-
Apr 10, 202451.6651.6650.9450.9450.9470
Apr 09, 202451.9851.9851.9851.9851.98-
Apr 08, 202451.2051.2051.2051.2051.20-
Apr 05, 202451.1851.1851.1851.1851.18-
Apr 04, 202451.2051.2051.2051.2051.20-
Apr 03, 202450.4250.4250.4250.4250.42-
Apr 02, 202450.2650.2650.2650.2650.26-
Mar 28, 202450.1050.7050.1050.7050.704
Mar 27, 202449.7549.7549.7549.7549.75-
Mar 26, 202450.5050.5050.5050.5050.50-
Mar 25, 202450.4650.4650.4650.4650.46-
Mar 22, 202449.7149.7149.7149.7149.71-
Mar 21, 202450.2450.2450.2450.2450.24-
Mar 20, 202448.7648.7648.7648.7648.76-
Mar 19, 202448.1848.1848.1848.1848.18-
Mar 18, 202447.8047.8047.8047.8047.80-
Mar 15, 202447.8247.8247.8247.8247.82-
Mar 14, 202448.4848.4848.4848.4848.48-
Mar 13, 202449.0449.0449.0449.0449.04-
Mar 12, 202448.3148.3148.3148.3148.31-
Mar 11, 202448.7448.7448.7448.7448.74-
Mar 08, 202448.1648.1648.1648.1648.16-
Mar 07, 202448.2848.2848.2848.2848.28-
Mar 06, 202448.6748.6748.6748.6748.67-
Mar 05, 202448.8448.8448.8348.8348.83126
Mar 04, 202449.9549.9549.9549.9549.95-
Mar 01, 202450.2850.2850.2850.2850.28-
Feb 29, 202449.0049.0049.0049.0049.00-
Feb 28, 202449.9549.9549.9549.9549.95-
Feb 27, 202449.9549.9549.9549.9549.95-
Feb 26, 202449.8149.8149.8149.8149.81-
Feb 23, 202449.8449.8449.8449.8449.84-
Feb 22, 202447.6047.6047.6047.6047.60-
Feb 21, 202447.6747.6747.6747.6747.67-
Feb 20, 202446.8446.8446.8446.8446.84-
Feb 19, 202448.0548.0548.0548.0548.05-
Feb 16, 202448.8848.8848.8848.8848.88-
Feb 15, 202448.8448.8448.8448.8448.84-
Feb 14, 202448.5648.5648.5648.5648.56-
Feb 13, 202448.9448.9448.8748.8748.8760
Feb 12, 202448.0748.0748.0748.0748.07-
Feb 09, 202447.8647.8647.8647.8647.86-
Feb 08, 202447.8647.8647.8647.8647.86-
Feb 07, 202448.1448.1448.1448.1448.14-
Feb 06, 202447.1847.1847.1847.1847.18-
Feb 05, 202446.9346.9346.9346.9346.931
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...