Yahoo

Mail

Singapore markets closed

Straits Times Index
3,215.07
-0.33(-0.01%)
S&P 500
4,337.44
+17.38(+0.40%)
Dow
34,006.88
+43.04(+0.13%)
Nasdaq
13,271.32
+59.51(+0.45%)
Bitcoin USD
26,292.63
+242.32(+0.93%)
CMC Crypto 200
563.06
+3.55(+0.63%)

Covestro AG (1COV.DE)

XETRA - XETRA Delayed Price. Currency in EUR

Add to watchlist

51.04

+0.04

(+0.08%)

As of 11:31AM CEST. Market open.

Time period:

26 Sept 2022 - 26 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Sept 2023	50.96	51.30	50.68	51.04	51.04	132,832
25 Sept 2023	51.16	51.40	50.58	51.00	51.00	555,772
22 Sept 2023	51.12	52.00	50.84	51.38	51.38	1,024,639
21 Sept 2023	51.60	52.14	51.30	51.36	51.36	729,840
20 Sept 2023	51.20	52.32	51.14	51.90	51.90	1,326,005
19 Sept 2023	51.84	52.22	51.14	51.14	51.14	724,323
18 Sept 2023	52.90	53.12	51.94	52.04	52.04	725,471
15 Sept 2023	52.78	53.16	52.20	52.82	52.82	2,204,351
14 Sept 2023	52.84	53.02	52.36	52.66	52.66	1,047,087
13 Sept 2023	53.10	53.50	52.66	52.84	52.84	1,244,923
12 Sept 2023	53.32	53.78	52.86	53.00	53.00	1,286,407
11 Sept 2023	53.48	54.08	52.66	53.50	53.50	2,759,533
08 Sept 2023	48.00	53.22	47.02	51.50	51.50	3,191,000
07 Sept 2023	47.77	47.95	47.38	47.77	47.77	562,768
06 Sept 2023	48.26	48.65	47.91	48.00	48.00	486,289
05 Sept 2023	48.63	48.82	48.06	48.21	48.21	386,793
04 Sept 2023	49.10	49.41	48.57	48.88	48.88	305,289
01 Sept 2023	49.00	49.38	48.98	48.98	48.98	253,682
31 Aug 2023	49.44	49.50	49.04	49.07	49.07	550,869
30 Aug 2023	49.05	49.41	48.68	49.29	49.29	353,681
29 Aug 2023	48.64	49.22	48.34	48.95	48.95	472,910
28 Aug 2023	48.40	48.56	48.15	48.44	48.44	348,771
25 Aug 2023	49.17	49.72	48.05	48.27	48.27	706,951
24 Aug 2023	48.02	49.48	47.72	49.33	49.33	1,041,760
23 Aug 2023	47.71	48.70	46.36	47.65	47.65	1,462,149
22 Aug 2023	47.97	47.97	47.35	47.50	47.50	419,486
21 Aug 2023	48.05	48.14	46.98	47.42	47.42	555,081
18 Aug 2023	48.27	48.59	47.80	47.90	47.90	582,288
17 Aug 2023	48.10	48.91	47.95	48.64	48.64	795,188
16 Aug 2023	48.02	49.23	47.77	48.12	48.12	736,253
15 Aug 2023	48.64	49.25	47.91	48.15	48.15	825,518
14 Aug 2023	46.50	50.64	46.25	48.32	48.32	2,295,187
11 Aug 2023	46.53	46.93	46.26	46.55	46.55	370,450
10 Aug 2023	47.00	47.16	46.49	46.80	46.80	352,578
09 Aug 2023	47.70	47.74	46.74	46.83	46.83	385,553
08 Aug 2023	47.03	47.37	46.75	47.11	47.11	373,573
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	47.10	47.94	46.97	47.40	47.40	550,835
03 Aug 2023	47.40	47.63	46.82	47.63	47.63	425,050
02 Aug 2023	48.02	48.20	46.89	47.47	47.47	982,367
01 Aug 2023	48.70	49.75	47.89	48.39	48.39	1,202,165
31 Jul 2023	49.39	49.51	48.76	48.83	48.83	698,290
28 Jul 2023	49.17	49.66	48.75	49.50	49.50	656,009
27 Jul 2023	49.50	49.72	48.98	49.13	49.13	780,996
26 Jul 2023	49.32	50.04	48.84	49.74	49.74	843,349
25 Jul 2023	48.80	50.50	47.97	49.08	49.08	1,598,944
24 Jul 2023	48.75	49.10	47.98	48.79	48.79	605,823
21 Jul 2023	48.88	49.29	48.61	48.98	48.98	652,626
20 Jul 2023	48.87	49.53	48.75	49.06	49.06	690,239
19 Jul 2023	49.99	49.99	48.69	48.84	48.84	1,602,689
18 Jul 2023	47.83	50.72	47.35	50.30	50.30	2,140,100
17 Jul 2023	47.47	48.00	47.40	47.65	47.65	247,164
14 Jul 2023	48.00	48.42	46.85	47.95	47.95	788,501
13 Jul 2023	47.93	48.83	47.78	48.15	48.15	674,554
12 Jul 2023	47.46	48.37	47.17	48.05	48.05	778,258
11 Jul 2023	47.75	47.80	47.06	47.48	47.48	593,726
10 Jul 2023	47.60	47.90	46.97	47.50	47.50	485,379
07 Jul 2023	46.50	48.02	46.46	47.87	47.87	844,035
06 Jul 2023	47.07	47.20	46.08	46.49	46.49	754,899
05 Jul 2023	46.66	47.56	46.58	47.40	47.40	1,014,197
04 Jul 2023	47.86	48.02	43.98	47.02	47.02	2,610,952
03 Jul 2023	47.77	48.36	47.39	47.95	47.95	734,335
30 Jun 2023	47.18	47.68	47.07	47.58	47.58	1,161,123
29 Jun 2023	48.19	48.19	46.58	46.84	46.84	1,244,161
28 Jun 2023	49.53	49.90	46.21	47.90	47.90	2,247,698
27 Jun 2023	49.70	50.10	49.44	49.52	49.52	905,369
26 Jun 2023	48.80	50.00	48.50	49.60	49.60	2,043,454
23 Jun 2023	48.02	49.29	47.90	49.00	49.00	1,639,276
22 Jun 2023	46.44	48.88	46.24	48.35	48.35	3,086,042
21 Jun 2023	45.36	47.22	44.32	47.15	47.15	3,705,814
20 Jun 2023	38.85	47.44	37.17	45.51	45.51	10,478,939
19 Jun 2023	41.03	41.17	40.31	40.31	40.31	1,169,929
16 Jun 2023	40.89	41.77	40.14	41.77	41.77	3,862,566
15 Jun 2023	40.69	40.89	38.85	40.89	40.89	3,164,511
14 Jun 2023	40.99	41.05	40.44	40.82	40.82	1,498,991
13 Jun 2023	40.08	41.06	39.93	41.06	41.06	1,792,169
12 Jun 2023	-	-	-	-	-	-
09 Jun 2023	39.05	39.25	38.60	39.05	39.05	632,016
08 Jun 2023	38.92	39.61	38.83	39.12	39.12	613,448
07 Jun 2023	38.59	39.28	38.25	39.03	39.03	1,078,901
06 Jun 2023	38.32	38.73	38.06	38.67	38.67	544,262
05 Jun 2023	38.87	39.05	38.04	38.44	38.44	801,068
02 Jun 2023	36.81	39.02	36.74	38.67	38.67	1,681,694
01 Jun 2023	-	-	-	-	-	-
31 May 2023	37.50	37.53	35.86	36.06	36.06	2,344,228
30 May 2023	38.57	38.65	37.77	37.90	37.90	758,053
29 May 2023	39.00	39.06	38.37	38.54	38.54	255,442
26 May 2023	38.37	38.92	38.31	38.82	38.82	578,381
25 May 2023	38.88	39.08	37.71	38.21	38.21	895,602
24 May 2023	39.56	39.56	38.55	38.75	38.75	896,084
23 May 2023	-	-	-	-	-	-
22 May 2023	39.58	39.89	39.37	39.62	39.62	591,864
19 May 2023	40.38	40.74	39.72	39.72	39.72	1,310,048
18 May 2023	40.02	40.37	39.88	40.12	40.12	548,235
17 May 2023	38.71	39.96	38.57	39.82	39.82	763,981
16 May 2023	39.33	39.43	38.88	39.03	39.03	422,541
15 May 2023	39.24	39.65	38.98	39.43	39.43	422,231
12 May 2023	39.34	39.34	39.34	39.34	39.34	-
11 May 2023	39.69	39.88	39.34	39.34	39.34	430,045
10 May 2023	40.19	40.20	39.34	39.58	39.58	625,124
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,215.07-0.33(-0.01%)

S&P 5004,337.44+17.38(+0.40%)

Dow34,006.88+43.04(+0.13%)

Nasdaq13,271.32+59.51(+0.45%)

Bitcoin USD26,292.63+242.32(+0.93%)

CMC Crypto 200563.06+3.55(+0.63%)

Covestro AG (1COV.DE)

Straits Times Index
3,215.07
-0.33(-0.01%)

S&P 500
4,337.44
+17.38(+0.40%)

Dow
34,006.88
+43.04(+0.13%)

Nasdaq
13,271.32
+59.51(+0.45%)

Bitcoin USD
26,292.63
+242.32(+0.93%)

CMC Crypto 200
563.06
+3.55(+0.63%)