Canada markets closed

Covestro AG (1COV.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
49.50+0.16 (+0.32%)
At close: 09:59PM CEST
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202449.3249.9749.2249.5049.50912
May 30, 202448.6249.5348.3549.3449.34840
May 29, 202449.2149.4648.2948.7648.763,744
May 28, 202449.5349.9449.2149.2849.2811,925
May 27, 202448.7249.6248.6749.4649.468,415
May 24, 202447.3948.8747.2948.6148.614,185
May 23, 202447.8248.0647.3447.3547.35466
May 22, 202449.4149.8047.5447.6547.657,434
May 21, 202449.1649.9249.0849.2149.214,877
May 20, 202448.4149.5848.3349.2349.233,480
May 17, 202447.7548.3447.4948.3248.325,621
May 16, 202448.3848.5347.6647.7547.751,095
May 15, 202448.6748.9948.3748.4248.42332
May 14, 202448.7549.0548.2648.6748.67614
May 13, 202448.1548.9047.7848.7548.7519,471
May 10, 202448.8148.9948.1048.1548.151,490
May 09, 202448.3548.9348.3148.7248.726,100
May 08, 202448.8649.1247.8748.4148.4117,588
May 07, 202447.5149.3447.4649.0149.014,510
May 06, 202447.4248.0847.2247.4847.481,060
May 03, 202447.3447.7347.2047.4147.411,255
May 02, 202446.9647.4646.1747.2447.242,778
Apr 30, 202447.4348.3546.3546.7746.7710,661
Apr 29, 202448.1848.2447.1947.4447.44740
Apr 26, 202447.9448.2047.2448.0248.02125
Apr 25, 202447.9548.0747.4247.7247.723,201
Apr 24, 202448.8349.0147.9148.0448.045,664
Apr 23, 202448.5748.8448.2848.6848.682,393
Apr 22, 202448.4548.9248.4248.5348.531,813
Apr 19, 202449.4249.4648.2848.3748.378,416
Apr 18, 202450.5250.5649.6649.6649.662,055
Apr 17, 202450.8851.1850.1650.1650.166,493
Apr 16, 202450.1851.3650.0050.6450.641,242
Apr 15, 202449.4851.4049.4850.3050.303,602
Apr 12, 202449.8750.7049.2849.3449.342,190
Apr 11, 202450.9651.3849.7449.7549.752,208
Apr 10, 202451.5452.1450.7850.7850.784,555
Apr 09, 202452.1652.4051.3451.6051.602,331
Apr 08, 202451.1852.4850.9052.1052.1013,179
Apr 05, 202450.9251.9450.8451.1851.185,895
Apr 04, 202451.3051.9451.0451.0451.044,042
Apr 03, 202450.3451.3850.2651.0451.047,864
Apr 02, 202450.4451.6250.2650.4450.4444,815
Mar 28, 202450.0850.8449.7850.4450.441,299
Mar 27, 202449.7650.3249.5750.0250.02642
Mar 26, 202450.5450.6449.6349.6849.683,870
Mar 25, 202450.5050.9250.2450.3650.361,267
Mar 22, 202449.7050.8849.6550.5250.526,767
Mar 21, 202450.3050.6449.7149.7249.724,517
Mar 20, 202448.7050.3048.6850.3050.304,428
Mar 19, 202448.1248.9547.9248.7048.702,240
Mar 18, 202447.9148.6647.8148.1448.142,671
Mar 15, 202447.7848.2747.7847.9347.93481
Mar 14, 202448.5448.7747.7447.8147.81836
Mar 13, 202449.0449.1648.1548.5848.583,146
Mar 12, 202448.3549.2948.1349.0549.059,805
Mar 11, 202448.8048.9748.0348.1948.192,883
Mar 08, 202448.1249.0448.1048.8148.811,060
Mar 07, 202448.3348.9148.0448.1948.194,575
Mar 06, 202448.6849.4448.2648.4048.401,120
Mar 05, 202449.1749.2848.3848.5348.533,576
Mar 04, 202450.1450.1849.1849.2949.291,990
Mar 01, 202450.3450.6849.7650.2450.245,910
Feb 29, 202449.1150.5648.8150.0250.024,119
Feb 28, 202449.9250.1049.2049.3549.356,151
Feb 27, 202449.8350.5449.6249.9549.952,194
Feb 26, 202449.8550.2049.4649.9949.9911,948
Feb 23, 202450.1450.2649.5449.9349.937,730
Feb 22, 202447.2951.3447.2950.1450.1411,408
Feb 21, 202447.6847.8147.3047.3647.361,682
Feb 20, 202446.8147.8646.5247.6047.603,093
Feb 19, 202448.0648.2446.8346.9246.923,609
Feb 16, 202448.7449.0347.9848.0648.064,262
Feb 15, 202448.5549.4048.5548.7548.755,683
Feb 14, 202448.4348.9648.3848.6048.604,120
Feb 13, 202448.9349.1348.3448.3948.39684
Feb 12, 202448.0749.2348.0348.9848.981,504
Feb 09, 202447.8048.4047.8048.0348.03828
Feb 08, 202447.8548.0747.7447.8847.882,831
Feb 07, 202448.0748.4347.7347.7847.782,749
Feb 06, 202447.1348.4847.1348.0648.061,998
Feb 05, 202447.0547.4546.8347.0447.048,307
Feb 02, 202447.9648.1644.6346.9746.978,112
Feb 01, 202448.7048.8247.5747.9147.912,714
Jan 31, 202449.0349.2448.6748.6848.68600
Jan 30, 202449.0449.2448.3949.1049.101,804
Jan 29, 202449.2249.3948.3549.0649.062,169
Jan 26, 202447.7949.4947.6649.1149.115,055
Jan 25, 202447.7948.0147.3347.8047.80727
Jan 24, 202447.7447.9647.3847.7247.723,671
Jan 23, 202447.6047.7847.0547.4047.40874
Jan 22, 202447.2947.7447.0047.4547.453,604
Jan 19, 202447.9348.1147.1047.4347.435,535
Jan 18, 202448.0148.6247.8347.9947.992,099
Jan 17, 202447.8648.1647.5647.9447.943,202
Jan 16, 202448.8948.8948.0248.0748.073,009
Jan 15, 202449.3049.3748.6649.0349.032,800
Jan 12, 202449.9249.9649.0649.1149.112,633
Jan 11, 202450.5850.5849.3549.7449.743,976
Jan 10, 202451.2251.2850.1850.2650.262,670
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...