UK markets closed

Covestro AG (0RBE.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
49.15-1.25 (-2.47%)
At close: 06:11PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202449.6050.2648.5049.1549.152,755,943
18 Apr 202450.4450.5449.9050.4050.4073,460
17 Apr 202450.8752.0450.3850.8350.83317,288
16 Apr 202450.0751.3249.9551.3051.30138,235
15 Apr 202450.0351.3649.5651.0751.07592,602
12 Apr 202450.3350.6049.8050.2150.21473,821
11 Apr 202450.9051.4249.8050.2850.281,087,011
10 Apr 202451.7552.1051.0051.3651.3662,690
09 Apr 202452.3252.8051.4052.0252.02653,879
08 Apr 202451.0852.4851.0652.4152.41568,364
05 Apr 202451.2252.2250.8551.5451.54167,265
04 Apr 202451.3651.9251.0251.2151.2189,247
03 Apr 202450.4851.3550.2851.0851.08124,199
02 Apr 202450.7651.6050.3651.0151.012,432,027
28 Mar 202450.3350.8449.7950.7050.70127,638
27 Mar 202449.8550.3049.5349.7449.74502,570
26 Mar 202450.6050.9849.8450.2650.26101,505
25 Mar 202450.4750.9050.0250.3850.383,777,425
22 Mar 202449.9050.8849.8150.7950.7941,939
21 Mar 202450.3350.6449.6950.3550.35319,582
20 Mar 202448.8750.1248.8149.6549.6545,670
19 Mar 202448.3148.9547.9748.8848.88234,469
18 Mar 202447.9748.6647.6248.1948.19210,434
15 Mar 202448.2148.3247.6947.9647.961,398,296
14 Mar 202448.5748.9647.9647.9747.97224,387
13 Mar 202449.0249.2248.1648.2948.29119,641
12 Mar 202448.2449.2247.8648.3848.38969,954
11 Mar 202448.7448.9348.0948.2448.24125,334
08 Mar 202448.2249.1147.9248.5048.50226,579
07 Mar 202448.1248.9047.8648.7248.72109,294
06 Mar 202448.7649.4748.3249.0149.01111,798
05 Mar 202449.0249.6648.4648.6748.672,387,644
04 Mar 202450.1550.3049.1649.5449.54910,199
01 Mar 202450.1750.6249.6650.1550.15470,782
29 Feb 202449.3851.2048.9150.2750.271,754,869
28 Feb 202450.1350.6649.3149.6549.6597,441
27 Feb 202449.9450.5049.6049.9049.9046,454
26 Feb 202449.6350.2249.3149.6549.6561,509
23 Feb 202450.0150.1649.5149.9249.92208,359
22 Feb 202447.6951.0147.2850.0550.05359,940
21 Feb 202447.7348.1447.4347.6047.60161,754
20 Feb 202446.7447.8546.3947.1747.171,224,388
19 Feb 202448.1748.4646.8547.1247.12197,479
16 Feb 202448.8849.3448.1648.6948.6992,724
15 Feb 202448.6949.4048.5649.0649.06144,100
14 Feb 202448.8849.7348.4048.6048.60287,984
13 Feb 202448.8749.5048.5149.0049.0072,864
12 Feb 202448.3749.2048.2848.5648.5633,047
09 Feb 202447.8348.4147.6648.1648.1638,733
08 Feb 202447.7448.0747.4947.8847.8862,822
07 Feb 202448.2448.5547.7848.2848.2847,199
06 Feb 202447.4048.5246.9948.4848.4877,821
05 Feb 202446.8947.4646.7147.0847.0857,422
02 Feb 202448.0148.2743.2047.0447.04440,890
01 Feb 202448.8449.3847.6247.8747.871,256,767
31 Jan 202449.1349.5148.8549.0149.0152,262
30 Jan 202449.0349.3448.1049.1749.17140,461
29 Jan 202449.0449.5248.3749.1349.1364,418
26 Jan 202447.9949.5447.4548.9048.90215,530
25 Jan 202447.7648.1147.3547.5147.5125,183
24 Jan 202447.4747.9447.2147.7747.7749,914
23 Jan 202447.7148.0547.0847.2747.27124,837
22 Jan 202447.4247.7647.0047.2047.20646,302
19 Jan 202447.9048.2647.1047.6047.601,160,905
18 Jan 202448.1748.6247.8347.8347.83228,583
17 Jan 202447.7748.5547.5647.7847.78168,505
16 Jan 202448.6049.2448.0348.3548.3555,157
15 Jan 202449.3550.1448.6549.1549.15165,623
12 Jan 202449.7450.1049.0849.1249.12461,873
11 Jan 202450.4650.5649.3349.7849.78523,311
10 Jan 202450.9051.6250.1650.3550.35323,991
09 Jan 202451.7952.7250.3251.6351.63689,437
08 Jan 202452.4152.3251.5651.7551.75325,927
05 Jan 202452.5553.1052.1052.2052.20392,520
04 Jan 202452.2052.7252.1052.1252.12920,959
03 Jan 202452.2452.7051.9252.0052.00230,609
02 Jan 202452.7753.2652.3552.7752.7789,984
29 Dec 202352.9453.2452.5252.8452.84109,417
28 Dec 202353.1853.2252.8452.9252.9233,240
27 Dec 202353.0653.0852.6452.9052.9044,556
22 Dec 202353.3553.5452.8853.1453.141,114,253
21 Dec 202353.4554.5453.2154.0154.01305,910
20 Dec 202353.7654.3253.4053.7853.7880,120
19 Dec 202354.3754.5852.6853.9853.981,290,216
18 Dec 202352.2053.0251.9052.6352.63236,306
15 Dec 202352.1252.4051.6452.1452.14173,033
14 Dec 202351.3252.1450.7251.6151.61177,515
13 Dec 202350.1951.0649.8750.6950.694,960,182
12 Dec 202350.3551.0049.8550.1750.17311,478
11 Dec 202351.0651.3550.4650.9350.931,437,811
08 Dec 202351.4251.8050.9051.0951.0994,451
07 Dec 202351.0351.5650.5650.9350.93188,248
06 Dec 202350.3151.4849.8350.8850.8882,974
05 Dec 202350.0150.6449.6949.9649.965,932,749
04 Dec 202350.6650.9650.2450.6250.62255,395
01 Dec 202348.5551.0047.9150.5650.56191,608
30 Nov 202348.5748.8048.1148.4248.42161,220
29 Nov 202348.8448.9848.0048.1848.18255,454
28 Nov 202348.3148.9047.9948.0648.065,244,869
27 Nov 202348.8149.1848.0948.2648.2670,229
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...