Singapore markets close in 1 hour 57 minutes

Covestro AG (1COV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
47.78-0.12 (-0.25%)
As of 05:41PM CEST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 May 202447.7548.0947.3147.7847.78492,430
22 May 202449.5449.5547.5747.9047.901,721,889
21 May 202448.9349.9348.9349.9349.931,048,640
20 May 202448.3949.6048.3549.4049.40839,881
17 May 202447.6748.3647.4948.3648.36583,574
16 May 202448.3748.3747.7747.8947.89394,722
15 May 202448.8349.0148.3548.4948.49333,802
14 May 202449.3249.3448.2548.7448.74463,792
13 May 202448.1048.9247.7748.9048.90359,452
10 May 202448.9548.9948.2148.2148.21406,577
09 May 202448.1948.9348.1948.7848.78218,496
08 May 202448.7048.8447.6448.4348.43656,883
07 May 202447.6849.4847.5849.2249.22934,666
06 May 202447.3748.0847.2047.5447.54346,292
03 May 202447.5747.7547.1847.4247.42584,394
02 May 202447.0047.5046.0847.2247.22703,840
30 Apr 202447.8048.0046.1346.9846.981,237,646
29 Apr 202448.2048.2047.1747.5547.55423,415
26 Apr 202447.8648.2047.2248.0748.07384,893
25 Apr 202447.9548.0747.3547.7647.76561,645
24 Apr 202448.5948.8847.9048.0948.09418,795
23 Apr 202448.5548.8948.1448.7348.73535,954
22 Apr 202448.8848.9448.4548.5048.50523,362
19 Apr 202449.6249.6248.5048.5048.501,095,484
18 Apr 202450.6050.6649.8849.9549.95529,780
17 Apr 202450.8452.3650.3250.6450.64979,016
16 Apr 202450.0851.3450.0650.9650.96649,207
15 Apr 202450.0851.4049.8850.8250.82657,476
12 Apr 202450.2850.7249.7949.8149.81354,855
11 Apr 202450.9851.4449.7349.8949.89571,677
10 Apr 202451.8652.1850.9651.1051.10469,250
09 Apr 202452.3852.5251.3451.5451.54371,075
08 Apr 202451.0652.5250.9452.4452.44689,524
05 Apr 202451.2451.9450.8651.2251.22518,059
04 Apr 202451.4251.9651.2251.9051.90494,805
03 Apr 202450.4651.3850.2651.3451.34483,507
02 Apr 202450.7251.6650.3050.4650.46655,444
28 Mar 202450.4650.9049.7550.6850.68544,043
27 Mar 202449.8550.3249.5750.2450.24399,593
26 Mar 202450.5450.8049.8249.9149.91407,289
25 Mar 202450.4250.9050.1650.6650.66243,325
22 Mar 202450.0050.9049.8250.5850.58531,986
21 Mar 202450.3250.6449.9149.9149.91636,814
20 Mar 202448.9150.1648.7349.9949.99578,124
19 Mar 202448.3048.9547.9248.9448.94477,887
18 Mar 202448.0048.7047.9448.4048.40631,140
15 Mar 202448.2548.2747.8147.9147.911,689,980
14 Mar 202448.6248.8147.9747.9847.98590,572
13 Mar 202449.0749.2248.1048.6648.66702,712
12 Mar 202448.1849.2248.1149.2249.22521,814
11 Mar 202448.7248.9648.0648.1548.15398,605
08 Mar 202448.2249.1148.1749.1149.11509,154
07 Mar 202448.1548.9447.9648.2148.21579,024
06 Mar 202448.7249.4648.3348.3348.33613,265
05 Mar 202449.0249.1148.3648.7748.77635,768
04 Mar 202450.2050.2049.1649.3649.36550,028
01 Mar 202450.0050.7249.6450.4250.42531,541
29 Feb 202449.2150.6849.2150.3050.301,020,427
28 Feb 202450.2850.2849.1349.4349.43306,675
27 Feb 202449.9850.5249.5849.9649.96326,323
26 Feb 202449.7550.2449.4850.0850.08379,112
23 Feb 202449.9950.4049.5150.0050.00684,203
22 Feb 202447.8051.4047.3049.8349.831,303,906
21 Feb 202447.7247.8047.4347.5747.57344,545
20 Feb 202446.7447.8546.5047.8547.85378,020
19 Feb 202448.2348.2346.8446.9846.98424,358
16 Feb 202448.9149.1048.1548.1748.17740,888
15 Feb 202448.8049.4148.6548.7848.78260,964
14 Feb 202449.2349.2348.4248.7548.75304,068
13 Feb 202449.1449.1648.3048.7048.70381,405
12 Feb 202448.3049.2048.2249.2049.20381,727
09 Feb 202447.9548.4247.9548.2048.20327,866
08 Feb 202447.7848.1147.7247.9547.95209,087
07 Feb 202448.2848.4147.7847.7847.78284,932
06 Feb 202447.2848.5247.2748.2548.25457,205
05 Feb 202446.9047.4846.8647.3247.32482,124
02 Feb 202447.9948.1144.5747.0047.001,719,257
01 Feb 202448.8048.9447.5347.7547.75788,427
31 Jan 202449.1449.3348.8649.0849.08513,187
30 Jan 202449.0149.2448.3749.2149.21545,814
29 Jan 202449.0049.2148.3349.0249.02528,556
26 Jan 202447.8449.5947.8449.2249.221,258,047
25 Jan 202447.7848.0547.3147.8447.84297,281
24 Jan 202447.5047.9847.3447.8247.82401,073
23 Jan 202447.7047.8547.0247.5047.50829,131
22 Jan 202447.4247.7546.9947.6647.66474,420
19 Jan 202447.8748.1247.0847.2947.29888,806
18 Jan 202448.1548.6347.8247.9447.94418,826
17 Jan 202447.7848.1847.5548.0048.00543,574
16 Jan 202448.5048.6048.0048.2648.26554,752
15 Jan 202449.3050.1848.6348.9448.94389,907
12 Jan 202449.6950.0449.0849.2249.22573,662
11 Jan 202450.4050.5049.3149.7949.79869,549
10 Jan 202451.0051.0050.1250.3850.38680,408
09 Jan 202451.8052.7650.2251.3051.301,066,957
08 Jan 202452.3252.5851.5251.8451.84618,003
05 Jan 202452.5253.1451.9452.5852.58365,932
04 Jan 202452.1052.7852.0652.7852.78394,701
03 Jan 202452.2452.6851.9452.1852.18424,294
02 Jan 202452.7853.2852.3652.3652.36578,015
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...