Singapore markets open in 5 hours 33 minutes

Covestro AG (1COV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
48.09-0.64 (-1.31%)
At close: 05:35PM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Dec 202352.9253.0452.6052.6852.68290,240
28 Dec 202353.1253.1252.7252.8452.84364,694
27 Dec 202353.0653.1052.7653.0053.00354,562
22 Dec 202353.2053.5252.9853.1053.10514,570
21 Dec 202353.4654.7053.2053.2053.201,158,193
20 Dec 202353.7654.4453.3653.6053.60772,046
19 Dec 202354.3654.6853.6453.7453.741,477,925
18 Dec 202352.2653.0452.2653.0053.00630,615
15 Dec 202352.2452.4251.7652.2652.261,716,536
14 Dec 202351.4852.1450.8852.1452.141,200,600
13 Dec 202350.2051.0650.1851.0451.04413,046
12 Dec 202350.2050.7449.8450.1850.18605,537
11 Dec 202351.0851.3450.4850.6850.68724,931
08 Dec 202351.4651.6250.8651.1451.14475,824
07 Dec 202351.0451.4050.5651.2851.28445,779
06 Dec 202350.3451.5049.9151.2451.24487,885
05 Dec 202349.9050.1449.6150.1450.14455,489
04 Dec 202350.7051.0250.2050.3250.32636,109
01 Dec 202348.5851.0048.5851.0051.001,847,954
30 Nov 202348.6048.8248.1148.2048.201,503,193
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...