Singapore markets closed

Covestro AG (0RBE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
34.05-0.63 (-1.82%)
As of 06:45PM BST. Market open.
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202454.4654.8654.0054.5254.5219,993
27 Jun 202454.2154.5453.7854.3354.3349,896
26 Jun 202454.5655.0853.9854.1554.151,883,068
25 Jun 202454.4454.9253.5854.6354.6343,221
24 Jun 202451.3654.9450.0053.9953.99386,034
21 Jun 202450.2651.6449.9950.4150.4156,760
20 Jun 202449.8650.9449.4150.3150.31179,377
19 Jun 202449.7849.9049.3349.5649.5635,261
18 Jun 202450.1550.1849.7549.9749.97143,823
17 Jun 202450.2550.5449.6849.8649.861,142,691
14 Jun 202450.7851.3649.5951.0151.0157,871
13 Jun 202451.7351.7250.4651.3851.3865,922
12 Jun 202452.3453.1049.3352.3452.342,375,182
11 Jun 202449.0252.5648.5451.9151.91266,184
10 Jun 202448.0948.5747.0748.0448.04646,658
07 Jun 202447.3648.6046.9148.0148.0170,878
06 Jun 202448.0648.6546.9447.0547.0540,340
05 Jun 202448.8849.2047.9648.0148.0178,314
04 Jun 202449.1749.2848.4448.7848.78658,694
03 Jun 202449.5149.7349.0149.5349.537,067
31 May 202449.6450.0649.0749.7349.7325,069
30 May 202448.6049.5648.0648.9148.911,103,585
29 May 202449.2649.2748.2848.6748.67112,977
28 May 202449.7249.9549.1649.7549.7561,474
24 May 202447.4748.9147.3048.8448.848,553
23 May 202447.6848.1647.3947.6247.62104,584
22 May 202449.5650.2447.6048.5348.53758,760
21 May 202449.1649.9348.4449.6849.682,529,854
20 May 202448.3349.5648.2749.4349.4311,489
17 May 202447.7248.3647.5048.0148.0137,262
16 May 202448.3348.7947.8147.8347.831,178,886
15 May 202448.8049.1948.2648.5248.5250,532
14 May 202449.0849.6648.2748.7048.70129,012
13 May 202448.5148.8147.0048.2048.203,893
10 May 202448.8849.1848.2148.5948.5982,290
09 May 202448.2948.9147.9148.7648.7641,613
08 May 202448.6949.5247.7448.4348.43189,465
07 May 202447.5849.3747.2549.0949.098,147
03 May 202447.5347.8747.2247.3447.3418,234
02 May 202447.0347.5046.1947.4647.46244,857
01 May 202446.9846.9846.9846.9846.988,126
30 Apr 202447.6348.3646.2246.8246.8239,603
29 Apr 202448.1748.2947.1747.5447.5412,736
26 Apr 202447.8348.1647.2547.4747.4789,869
25 Apr 202447.9448.0947.3947.7647.762,270,081
24 Apr 202448.7848.7247.9148.2148.21208,462
23 Apr 202448.5648.8948.2048.5148.51283,094
22 Apr 202448.8249.1548.2048.5048.501,522,242
19 Apr 202449.6050.2648.5048.6648.662,755,944
18 Apr 202450.4450.5449.9049.9449.9473,461
17 Apr 202450.8752.0450.3850.6650.66317,288
16 Apr 202450.0751.3249.9550.5250.52138,235
15 Apr 202450.0351.3649.5650.8250.82592,603
12 Apr 202450.3350.6049.8049.9649.96473,821
11 Apr 202450.9051.4249.8050.0850.081,087,011
10 Apr 202451.7552.1051.0051.1851.1862,690
09 Apr 202452.3252.8051.4051.5351.53653,880
08 Apr 202451.0852.4851.0652.2652.26568,365
05 Apr 202451.2252.2250.8551.3651.36167,265
04 Apr 202451.3651.9251.0251.6051.6089,248
03 Apr 202450.4851.3550.2851.3551.35124,200
02 Apr 202450.7651.6050.3650.4850.482,432,028
28 Mar 202450.3350.8449.7950.6750.67127,639
27 Mar 202449.8550.3049.5350.1150.11502,571
26 Mar 202450.6050.9849.8450.1250.12101,505
25 Mar 202450.4750.9050.0250.4550.453,777,426
22 Mar 202449.9050.8849.8150.6350.6341,940
21 Mar 202450.3350.6449.6950.3750.37319,583
20 Mar 202448.8750.1248.8149.1149.1145,671
19 Mar 202448.3148.9547.9748.3548.35234,469
18 Mar 202447.9748.6647.6248.1748.17210,434
15 Mar 202448.2148.3247.6948.1148.111,341,060
14 Mar 202448.5748.9647.9648.3148.31224,388
13 Mar 202449.0249.2248.1648.6648.66119,641
12 Mar 202448.2449.2247.8648.7648.76920,025
11 Mar 202448.7448.9348.0948.3848.38125,335
08 Mar 202448.2249.1147.9248.3748.37214,346
07 Mar 202448.1248.9047.8648.2848.28109,294
06 Mar 202448.7649.4748.3248.3948.39111,799
05 Mar 202449.0249.6648.4648.7748.772,387,645
04 Mar 202450.1550.3049.1649.5149.51910,200
01 Mar 202450.1750.6249.6650.4250.42470,782
29 Feb 202449.3851.2048.9150.0450.041,754,869
28 Feb 202450.1350.6649.3149.4549.4597,442
27 Feb 202449.9450.5049.6050.2450.2446,455
26 Feb 202449.6350.2249.3150.0550.0561,509
23 Feb 202450.0150.1649.5149.9949.99208,360
22 Feb 202447.6951.0147.2850.7150.71359,940
21 Feb 202447.7348.1447.4347.6547.65161,755
20 Feb 202446.7447.8546.3947.1947.191,224,389
19 Feb 202448.1748.4646.8547.1147.11197,480
16 Feb 202448.8849.3448.1648.5948.5992,724
15 Feb 202448.6949.4048.5648.9548.95144,101
14 Feb 202448.8849.7348.4048.5748.57287,985
13 Feb 202448.8749.5048.5148.7048.7072,864
12 Feb 202448.3749.2048.2849.0049.0033,048
09 Feb 202447.8348.4147.6648.2348.2338,733
08 Feb 202447.7448.0747.4947.9947.9962,823
07 Feb 202448.2448.5547.8848.1548.1521,285
06 Feb 202447.4048.5246.9948.2548.2577,822
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...