UK markets closed

Covestro AG (1COV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
32.53-0.45 (-1.36%)
At close: 05:38PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202232.6633.4232.1732.5332.53928,721
30 Jun 202232.5133.0731.4632.9832.981,937,818
29 Jun 202234.1534.1532.7932.9832.981,339,008
28 Jun 202234.6735.0134.2734.3834.38775,203
27 Jun 202234.7335.4133.8934.2634.26982,911
24 Jun 202233.2334.6632.6434.4834.481,165,077
23 Jun 202233.8033.9233.0533.1133.111,420,833
22 Jun 202235.5435.5434.1434.1434.141,603,946
21 Jun 202235.8536.7035.7636.1236.121,204,351
20 Jun 202235.9035.9534.7635.5835.581,548,748
17 Jun 202236.1837.1335.4635.7335.734,525,713
16 Jun 202239.2439.4135.9236.1536.152,577,522
15 Jun 202239.9940.2739.4539.5939.591,114,193
14 Jun 202241.0841.5839.6039.6039.601,141,926
13 Jun 202241.1741.5440.5940.7740.77895,758
10 Jun 202243.0643.1641.4541.5641.56992,286
09 Jun 202243.5444.0542.9843.3643.36926,858
08 Jun 202244.0044.3943.7843.8143.81886,915
07 Jun 202244.1844.3343.1243.4043.40979,646
06 Jun 202244.4144.5443.8744.0644.06572,837
03 Jun 202243.0843.0843.0843.0843.08-
02 Jun 202243.0843.0843.0843.0843.08-
01 Jun 202242.7843.2842.4343.0843.08835,181
31 May 202242.5243.1642.2942.5042.501,376,759
30 May 202241.8941.8941.8941.8941.89-
27 May 202241.8941.8941.8941.8941.89-
26 May 202241.0942.0040.9941.8941.89521,576
25 May 202240.2440.2440.2440.2440.24-
24 May 202240.3140.7440.0740.2440.24606,212
23 May 202240.5940.9940.1440.9440.94613,904
20 May 202239.9440.8339.8339.9939.99928,203
19 May 202240.0540.0540.0540.0540.05-
18 May 202240.8440.8439.9740.0540.05755,777
17 May 202239.9140.7539.9140.7240.72829,961
16 May 202239.4539.9639.1639.5639.56576,487
13 May 202238.9938.9938.9938.9938.99-
12 May 202238.4539.0937.9738.9938.991,143,607
11 May 202238.4338.4338.4338.4338.43-
10 May 202238.1039.4737.9738.4338.431,199,185
09 May 202238.7538.7538.7538.7538.75-
06 May 202238.7538.7538.7538.7538.75-
05 May 202241.2341.3438.6938.7538.751,461,776
04 May 202238.7341.1338.7340.2040.201,557,194
03 May 202239.3440.1738.0639.4039.403,553,070
02 May 202241.2941.2941.2941.2941.29-
29 Apr 202241.4841.7441.0241.2941.291,025,524
28 Apr 202240.6441.9740.5941.2241.221,234,876
27 Apr 202241.1141.1141.1141.1141.11-
26 Apr 202241.1141.1141.1141.1141.11-
25 Apr 202241.0241.7440.8041.1141.111,420,601
22 Apr 202245.5145.5145.5145.5145.51-
22 Apr 20223.4 Dividend
21 Apr 202245.5145.5145.5145.5142.11-
20 Apr 202245.4445.7844.5545.5142.111,578,165
19 Apr 202243.8044.8843.6444.7641.421,888,567
14 Apr 202243.2043.5742.8843.5540.301,044,940
13 Apr 202242.8642.9842.1342.9439.731,671,621
12 Apr 202242.7643.9942.3643.6240.361,460,553
11 Apr 202243.8344.1942.9543.3740.131,338,238
08 Apr 202243.9144.6543.6943.9840.691,408,631
07 Apr 202244.2644.6143.5243.5940.331,340,589
06 Apr 202245.3545.5643.7044.1340.831,433,996
05 Apr 202246.3046.6345.2445.5442.14999,651
04 Apr 202246.0346.3445.4146.1042.66906,771
01 Apr 202245.9446.6145.6645.6642.251,057,781
31 Mar 202247.3047.8145.2745.8442.421,570,136
30 Mar 202248.3248.5046.8046.9343.421,486,406
29 Mar 202247.6249.5347.5148.7245.081,444,174
28 Mar 202246.6247.9946.6147.0143.50914,382
25 Mar 202247.8447.9046.2246.2242.771,333,011
24 Mar 202247.4848.0247.2547.4843.93851,607
23 Mar 202248.2048.4347.1847.6244.06889,148
22 Mar 202247.7148.4647.5948.0044.41988,847
21 Mar 202247.4548.3047.4247.6844.12832,598
18 Mar 202247.0047.5246.5047.4143.871,606,017
17 Mar 202247.7047.8246.4747.4143.87961,766
16 Mar 202247.0348.3546.7847.4643.911,721,668
15 Mar 202246.6246.9345.5245.9942.551,434,815
14 Mar 202246.5847.9846.3546.8043.301,417,348
11 Mar 202245.2346.8145.1045.6142.201,377,568
10 Mar 202245.8046.2644.3945.2941.911,322,287
09 Mar 202243.5345.9143.2345.6842.272,204,691
08 Mar 202240.5642.9640.5241.9638.832,272,142
07 Mar 202241.0042.7239.5041.2138.132,505,325
04 Mar 202244.0044.0342.1042.4539.282,233,027
03 Mar 202246.4646.4844.5144.8041.452,075,800
02 Mar 202245.4346.9144.5746.2342.781,731,032
01 Mar 202249.3050.1846.1346.1342.682,275,913
28 Feb 202246.5047.3445.8347.2143.681,911,328
25 Feb 202247.7848.3445.9048.0944.501,893,136
24 Feb 202249.1249.6446.5047.3643.823,145,956
23 Feb 202251.0052.0050.8651.2047.37946,671
22 Feb 202250.3451.6050.0850.9647.151,473,264
21 Feb 202253.4853.4851.2851.7647.891,194,045
18 Feb 202254.1454.3852.5452.8048.86991,251
17 Feb 202254.6455.1253.9654.1050.06729,332
16 Feb 202254.8655.3854.3254.6850.59785,734
15 Feb 202252.5254.7052.4054.5050.431,138,560
14 Feb 202253.0853.2051.9252.7248.781,475,698
11 Feb 202254.1255.1253.9854.2850.22911,164
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...