UK markets closed

Covestro AG (1COV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
36.67+0.63 (+1.75%)
At close: 05:35PM CET
Time period:
10 Dec 2021 - 10 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 Dec 202236.2936.7236.0436.6736.67576,278
08 Dec 202236.2536.3935.7136.0436.04636,820
07 Dec 202236.6436.8236.2136.3236.32955,752
06 Dec 202236.7237.2036.3736.9336.93741,582
05 Dec 202237.8037.8436.7036.9736.97676,365
02 Dec 202236.8737.9236.8037.7237.72915,595
01 Dec 202238.4838.9537.0637.1737.171,169,484
30 Nov 202238.3038.5937.7838.1738.171,632,621
29 Nov 202237.0438.6236.6038.2338.231,678,384
28 Nov 202237.0037.4036.8037.0337.03851,776
25 Nov 202238.0338.1137.2037.4237.421,378,410
24 Nov 202236.8238.6736.8238.1238.128,646,243
23 Nov 202237.0037.7236.0436.8236.821,761,287
22 Nov 202236.0136.6734.8336.6136.611,960,296
21 Nov 202236.0636.0634.8235.0235.02846,377
18 Nov 202235.6636.3935.2136.2936.291,131,852
17 Nov 202235.8036.1435.1735.4335.431,070,880
16 Nov 202236.7036.8035.3135.5935.591,360,394
15 Nov 202237.4237.5635.6636.7236.721,426,630
14 Nov 202237.5238.2036.7237.4037.40993,418
11 Nov 202236.1537.7435.9337.4037.401,844,568
10 Nov 202234.7636.1934.5135.6335.631,547,096
09 Nov 202236.6036.6834.6535.3635.361,286,561
08 Nov 202236.4037.0036.1536.7336.731,080,932
07 Nov 202235.3336.8435.1536.4636.461,479,012
04 Nov 202233.1435.4633.0735.3335.331,303,267
03 Nov 202233.2733.5432.6532.8532.85884,093
02 Nov 202234.1334.4833.4733.6133.611,317,620
01 Nov 202234.7635.0733.5133.9333.931,246,320
31 Oct 202234.7034.7834.3134.4434.44728,564
28 Oct 202234.7135.2834.3734.5834.58765,336
27 Oct 202235.0035.5934.3435.1835.18720,064
26 Oct 202234.9835.8734.5335.0935.091,213,313
25 Oct 202234.7235.5033.0934.3734.372,630,566
24 Oct 202236.1836.6835.2735.7035.701,243,857
21 Oct 202235.6636.2135.3935.9435.941,212,232
20 Oct 202235.0036.2134.8536.0136.011,100,494
19 Oct 202235.1535.5434.5735.2535.251,352,115
18 Oct 202234.5035.4834.1034.6234.621,373,140
17 Oct 202233.4834.3833.1233.8933.89827,425
14 Oct 202234.4334.8033.3233.5633.561,173,716
13 Oct 202232.3733.8932.0033.6333.631,632,783
12 Oct 202231.9433.0731.7832.6032.601,387,803
11 Oct 202232.9932.9931.8132.1032.101,484,860
10 Oct 202230.2834.0030.2433.2733.272,813,427
07 Oct 202231.3031.7030.4830.7430.74991,797
06 Oct 202231.8832.3531.0131.3231.321,079,073
05 Oct 202231.7232.0031.2531.5331.531,114,406
04 Oct 202231.2632.0731.1032.0032.001,810,323
03 Oct 202228.9230.5228.7930.5130.511,608,710
30 Sept 202229.2029.7028.7529.5429.541,445,519
29 Sept 202229.1529.1727.6928.8528.852,191,626
28 Sept 202228.6329.3828.0529.2129.212,208,544
27 Sept 202229.4829.7028.5829.1729.172,124,884
26 Sept 202228.7029.8728.7029.2629.261,004,315
23 Sept 202229.9329.9328.5129.0029.001,368,557
22 Sept 202229.4030.2229.3329.8229.82739,785
21 Sept 202229.5230.0529.3230.0130.011,016,604
20 Sept 202230.1930.5029.6629.8229.821,428,963
19 Sept 202229.1230.2529.0030.1230.12753,400
16 Sept 202229.4629.6728.7429.1329.133,005,331
15 Sept 202230.4030.6429.5829.7229.721,022,890
14 Sept 202231.1531.3829.9930.2930.291,060,970
13 Sept 202232.5232.7031.4431.4831.481,007,759
12 Sept 202232.0632.6931.8232.3332.331,011,818
09 Sept 202230.8431.9530.8431.7331.731,326,381
08 Sept 202230.9931.0730.1930.8430.841,115,842
07 Sept 202229.7730.8429.5030.7830.781,567,400
06 Sept 202229.7730.6629.7530.0830.081,182,568
05 Sept 202230.0030.1928.9929.8229.821,251,500
02 Sept 202229.9031.2029.6531.0131.011,581,364
01 Sept 202229.7829.7929.1729.5829.581,268,278
31 Aug 202230.3430.3529.7030.1230.12-
30 Aug 202230.4231.6129.9630.2230.221,258,542
29 Aug 202229.1730.4928.8430.2430.241,029,890
26 Aug 202230.2030.5029.2929.3829.381,013,028
25 Aug 202230.0230.1929.5329.9329.93714,672
24 Aug 202229.9230.0429.3029.8529.85792,498
23 Aug 202229.1530.2228.9929.9829.981,076,521
22 Aug 202231.0631.2629.3329.3329.332,034,869
19 Aug 202231.5432.0131.4731.4831.48941,498
18 Aug 202231.2932.2631.0931.8531.85877,205
17 Aug 202233.0733.2531.2331.2331.231,419,434
16 Aug 202232.4333.2132.0432.9832.981,082,692
15 Aug 202232.7932.9132.0332.2832.28609,724
12 Aug 202231.9732.6131.8232.5732.571,445,594
11 Aug 202232.6333.2031.8231.8231.821,551,137
10 Aug 202232.3433.0131.9632.9832.98800,037
09 Aug 202233.0033.0532.1932.4132.41801,353
08 Aug 202233.2933.4832.5233.1933.19980,516
05 Aug 202233.3133.4832.6733.1433.14782,984
04 Aug 202233.8133.8133.8133.8133.81-
03 Aug 202233.6334.0933.0233.8133.81903,950
02 Aug 202232.6633.9032.6633.5133.51927,516
01 Aug 202231.5433.2631.5033.0533.051,340,277
29 Jul 202232.9433.5532.6733.2333.231,117,850
28 Jul 202232.5833.2932.5232.6432.64763,301
27 Jul 202232.3832.7532.0032.3432.34803,317
26 Jul 202233.3733.3732.0832.2332.23822,507
25 Jul 202233.3033.8032.8333.1633.161,231,373
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...