UK markets closed

Covestro AG (0RBE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
34.05-0.63 (-1.82%)
At close: 06:45PM BST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202446.9846.9846.9846.8246.828,126
30 Apr 202447.6348.3646.2247.1447.1439,583
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
05 Feb 202446.8947.4646.7147.0847.0857,423
02 Feb 202448.0148.2743.2047.6947.69214,345
01 Feb 202448.8449.3847.6248.1548.151,224,980
31 Jan 202449.1349.5148.8549.0749.0752,262
30 Jan 202449.0349.3448.1049.1149.11140,461
29 Jan 202449.0449.5248.3749.0149.0164,418
26 Jan 202447.9949.5447.4549.3849.38215,531
25 Jan 202447.7648.1147.3547.8447.8425,183
24 Jan 202447.4747.9447.2147.6847.6849,915
23 Jan 202447.7148.0547.0847.5247.52124,838
22 Jan 202447.4247.7647.0047.3047.30646,303
19 Jan 202447.9048.2647.1047.4347.431,160,905
18 Jan 202448.1748.6247.8348.0848.08228,583
17 Jan 202447.7748.5547.5648.0148.01168,505
16 Jan 202448.6049.2448.0348.2848.2855,158
15 Jan 202449.3850.1448.6548.9348.93165,624
12 Jan 202449.7450.1049.0849.3549.35461,873
11 Jan 202450.4650.5649.3349.8249.82523,311
10 Jan 202450.9051.6250.1650.4250.42323,992
09 Jan 202451.7952.7250.3251.4551.45689,437
08 Jan 202452.4152.3251.5651.8651.86325,927
05 Jan 202452.5553.1052.1052.5752.57392,521
04 Jan 202452.2052.7252.1052.7152.71920,960
03 Jan 202452.2452.7051.9252.1652.16230,609
02 Jan 202452.7753.2652.3552.3752.3789,985
29 Dec 202352.9453.2452.5252.7652.76109,417
28 Dec 202353.1853.2252.8452.9252.9233,240
27 Dec 202353.0653.0852.6452.9652.9622,570
22 Dec 202353.3553.5452.8853.1653.161,114,253
21 Dec 202353.4554.5453.2154.3154.31305,911
20 Dec 202353.7654.3253.4053.5953.5980,121
19 Dec 202354.3754.8052.6854.2154.211,290,217
18 Dec 202352.2053.0251.9052.7852.78236,307
15 Dec 202352.1252.4051.6452.2752.27173,034
14 Dec 202351.3252.1450.7252.0252.02177,516
13 Dec 202350.1951.0649.8750.9450.944,946,264
12 Dec 202350.3551.0049.8550.1950.19311,479
11 Dec 202351.0651.3550.4650.6750.671,437,812
08 Dec 202351.4251.8050.9051.1451.1494,452
07 Dec 202351.0351.5650.5651.2151.21188,248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...