UK markets closed

Covestro AG (1COV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
54.74-0.26 (-0.47%)
At close: 05:36PM CEST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202454.8054.8654.5054.7454.74286,470
18 Jul 202455.0055.2454.8255.0055.00359,540
17 Jul 202454.6455.0854.5654.9454.94299,525
16 Jul 202454.6254.9254.4454.8454.84262,402
15 Jul 202454.8855.0254.4854.7054.70288,781
12 Jul 202454.6855.0654.5254.9254.92400,673
11 Jul 202454.9055.0654.5254.8054.80392,886
10 Jul 202455.2055.2654.6454.6454.64619,562
09 Jul 202454.8455.6654.8455.3255.32366,721
08 Jul 202454.8455.1854.8254.8454.84393,900
05 Jul 202454.8855.2054.6054.9654.96239,551
04 Jul 202454.8255.0254.6454.7654.76250,539
03 Jul 202455.0055.0054.5054.7454.74370,021
02 Jul 202454.5654.9054.5254.6254.62586,419
01 Jul 202454.9655.0454.5054.6454.64943,143
28 Jun 202454.4454.8854.2254.8054.801,001,814
27 Jun 202454.1254.1254.1254.1254.12-
26 Jun 202454.5655.1453.9654.1254.12886,898
25 Jun 202454.4454.9854.0054.5054.501,737,950
24 Jun 202451.4055.0051.4053.8653.864,157,100
21 Jun 202450.2451.6450.1051.2451.242,029,698
20 Jun 202449.9150.9249.7450.3250.32723,734
19 Jun 202449.5549.9349.2649.7149.71433,328
18 Jun 202449.6849.6849.6849.6849.68-
17 Jun 202450.2850.6249.6549.6849.68506,010
14 Jun 202450.8051.5049.5750.2450.24993,024
13 Jun 202451.7051.8250.4650.8050.80901,618
12 Jun 202452.3853.0851.9652.1852.18851,894
11 Jun 202448.7552.5448.5051.9651.963,040,709
10 Jun 202448.0448.6047.0548.5048.50941,459
07 Jun 202447.3648.6547.0848.4048.40679,176
06 Jun 202448.0048.2346.9547.2047.20843,605
05 Jun 202448.9649.1247.9848.1048.10770,869
04 Jun 202449.1749.1848.3348.9148.91517,494
03 Jun 202449.6149.7648.9949.2649.26276,535
31 May 202449.6749.9749.3149.3949.391,556,753
30 May 202448.6149.5648.3349.5649.561,137,659
29 May 202449.2749.4948.2848.8348.83730,114
28 May 202449.6549.9549.5049.5049.50564,148
27 May 202448.9049.7148.8849.7149.71825,921
24 May 202447.5048.9147.3048.9148.91725,154
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...