UK markets closed

Covestro AG (1COV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
40.94+0.95 (+2.38%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
10 Feb 202254.1854.8253.8654.4850.41767,284
09 Feb 202254.2254.9253.8654.1450.10666,575
08 Feb 202252.6654.5852.4853.9849.951,003,873
07 Feb 202253.0053.2652.3452.8048.86785,858
04 Feb 202253.9054.1052.6052.6048.67974,404
03 Feb 202254.4454.6853.5453.8049.78611,745
02 Feb 202253.7054.7453.6054.5650.48990,428
01 Feb 202253.1253.8453.0253.4849.48657,440
31 Jan 202254.1654.3252.8652.8648.91966,008
28 Jan 202254.4254.7653.5653.7649.74895,235
27 Jan 202252.9255.2652.7254.7450.651,146,898
26 Jan 202251.4054.2451.3853.6449.631,534,030
25 Jan 202251.7451.8049.9650.9247.121,177,734
24 Jan 202252.6052.7050.5251.2647.431,225,707
21 Jan 202252.3053.2651.8252.8448.891,134,119
20 Jan 202253.9454.3052.0253.0049.041,476,804
19 Jan 202253.7054.0052.8254.0049.971,133,586
18 Jan 202255.0055.3853.5653.9649.931,643,762
17 Jan 202256.0056.2055.0855.1050.98813,107
14 Jan 202255.5056.4855.3655.6451.481,064,792
13 Jan 202255.4656.3054.6855.8851.71899,352
12 Jan 202256.5656.7655.3855.6051.45814,738
11 Jan 202256.7256.9656.1656.1651.96756,869
10 Jan 202257.6057.6256.1856.2652.06958,542
07 Jan 202256.6457.6456.5257.4853.19709,578
06 Jan 202256.5057.7055.8056.8652.61622,459
05 Jan 202256.2058.0056.1257.1652.891,107,319
04 Jan 202255.2856.2655.2255.9651.781,088,904
03 Jan 202254.5055.6454.4455.0250.91723,016
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...