UK markets close in 4 hours 5 minutes

Covestro AG (1COV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
28.23-0.98 (-3.36%)
As of 01:09PM CEST. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202229.1529.1727.6928.2328.23739,001
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
22 Jul 202233.7133.9133.1433.4433.441,261,736
21 Jul 202234.7935.0833.6233.9633.961,733,798
20 Jul 202235.0135.2834.0234.6734.671,147,281
19 Jul 202233.2335.7632.3934.7934.791,823,117
18 Jul 202232.6033.4432.5432.8832.88921,595
15 Jul 202231.6232.3731.5532.1932.19994,896
14 Jul 202231.8832.1231.2731.6031.60980,248
13 Jul 202232.0432.5531.4132.0332.03790,143
12 Jul 202232.0032.0032.0032.0032.00-
11 Jul 202232.7032.7331.8032.0032.001,228,829
08 Jul 202232.0834.0031.8633.4433.441,625,031
07 Jul 202231.3532.7631.0532.2532.251,737,770
06 Jul 202231.2831.6330.7331.0031.001,330,275
05 Jul 202232.6933.0130.7330.7930.791,682,186
04 Jul 202232.7132.8531.6132.4632.461,312,366
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...