Mail

1COV.DE - Covestro AG

XETRA - XETRA Delayed price. Currency in EUR

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	36.81	39.02	36.74	38.67	38.67	1,681,694
01 Jun 2023	-	-	-	-	-	-
31 May 2023	37.50	37.53	35.86	36.06	36.06	2,344,228
30 May 2023	38.57	38.65	37.77	37.90	37.90	758,053
29 May 2023	39.00	39.06	38.37	38.54	38.54	255,442
26 May 2023	38.37	38.92	38.31	38.82	38.82	578,381
25 May 2023	38.88	39.08	37.71	38.21	38.21	895,602
24 May 2023	39.56	39.56	38.55	38.75	38.75	896,084
23 May 2023	-	-	-	-	-	-
22 May 2023	39.58	39.89	39.37	39.62	39.62	591,864
19 May 2023	40.38	40.74	39.72	39.72	39.72	1,310,048
18 May 2023	40.02	40.37	39.88	40.12	40.12	548,235
17 May 2023	38.71	39.96	38.57	39.82	39.82	763,981
16 May 2023	39.33	39.43	38.88	39.03	39.03	422,541
15 May 2023	39.24	39.65	38.98	39.43	39.43	422,231
12 May 2023	39.34	39.34	39.34	39.34	39.34	-
11 May 2023	39.69	39.88	39.34	39.34	39.34	430,045
10 May 2023	40.19	40.20	39.34	39.58	39.58	625,124
09 May 2023	39.85	40.29	39.64	39.98	39.98	794,778
08 May 2023	40.10	40.23	39.63	40.04	40.04	514,070
05 May 2023	38.39	40.76	38.39	40.13	40.13	1,906,803
04 May 2023	38.50	38.58	37.91	38.13	38.13	975,508
03 May 2023	38.30	39.09	38.10	38.52	38.52	817,318
02 May 2023	39.75	40.29	37.77	38.06	38.06	1,864,608
28 Apr 2023	37.65	40.18	37.65	39.79	39.79	2,522,969
27 Apr 2023	36.47	37.23	36.24	36.69	36.69	1,286,869
26 Apr 2023	36.24	37.05	35.98	37.00	37.00	910,903
25 Apr 2023	36.83	36.89	36.43	36.43	36.43	824,438
24 Apr 2023	36.90	37.39	36.81	37.14	37.14	654,699
21 Apr 2023	37.12	37.22	36.58	37.04	37.04	950,820
20 Apr 2023	37.80	37.89	36.93	37.30	37.30	814,912
19 Apr 2023	37.63	37.96	37.44	37.80	37.80	581,166
18 Apr 2023	37.19	38.50	37.13	37.88	37.88	1,042,490
17 Apr 2023	36.90	37.40	36.70	37.14	37.14	976,556
14 Apr 2023	36.88	36.88	35.87	36.77	36.77	1,700,286
13 Apr 2023	36.79	37.10	35.75	35.86	35.86	1,260,341
12 Apr 2023	36.77	36.98	36.19	36.62	36.62	1,022,344
11 Apr 2023	-	-	-	-	-	-
06 Apr 2023	36.48	36.75	36.05	36.25	36.25	754,421
05 Apr 2023	37.83	37.91	36.47	36.47	36.47	967,518
04 Apr 2023	38.24	38.98	37.88	37.91	37.91	743,520
03 Apr 2023	38.02	38.36	37.51	38.08	38.08	949,384
31 Mar 2023	38.23	38.40	37.91	38.13	38.13	891,441
30 Mar 2023	37.73	38.56	37.72	38.25	38.25	896,336
29 Mar 2023	37.17	37.82	36.73	37.57	37.57	950,829
28 Mar 2023	37.36	37.51	36.62	36.95	36.95	727,508
27 Mar 2023	37.00	37.31	36.55	36.85	36.85	832,934
24 Mar 2023	37.37	37.57	35.83	36.38	36.38	1,914,681
23 Mar 2023	38.09	38.15	37.17	37.75	37.75	1,057,547
22 Mar 2023	38.21	38.82	37.86	38.32	38.32	1,253,892
21 Mar 2023	37.59	37.84	37.22	37.56	37.56	857,731
20 Mar 2023	36.76	37.33	35.89	37.13	37.13	986,574
17 Mar 2023	36.46	37.16	36.31	36.85	36.85	2,668,054
16 Mar 2023	35.92	36.52	35.52	36.33	36.33	1,646,687
15 Mar 2023	36.53	36.55	35.11	35.36	35.36	1,740,243
14 Mar 2023	36.74	36.92	35.92	36.65	36.65	1,119,344
13 Mar 2023	38.70	38.72	36.24	36.62	36.62	1,509,009
10 Mar 2023	38.88	39.26	38.54	38.61	38.61	1,187,104
09 Mar 2023	39.90	40.22	39.24	39.71	39.71	858,603
08 Mar 2023	39.36	40.08	38.90	39.97	39.97	1,125,639
07 Mar 2023	39.40	40.08	39.11	39.62	39.62	2,015,115
06 Mar 2023	39.80	40.06	38.94	38.98	38.98	11,244,908
03 Mar 2023	39.04	40.71	39.04	40.29	40.29	1,648,508
02 Mar 2023	39.30	40.43	38.44	38.90	38.90	3,347,455
01 Mar 2023	41.83	42.06	41.06	41.46	41.46	1,163,931
28 Feb 2023	40.87	41.74	40.72	41.65	41.65	1,530,961
27 Feb 2023	40.53	41.59	40.53	40.96	40.96	1,080,928
24 Feb 2023	42.06	43.22	40.04	40.32	40.32	2,266,710
23 Feb 2023	41.45	41.70	40.99	41.37	41.37	930,793
22 Feb 2023	41.49	41.70	40.53	41.18	41.18	1,087,857
21 Feb 2023	42.53	42.75	41.67	41.74	41.74	1,085,961
20 Feb 2023	42.21	42.81	41.90	42.52	42.52	605,023
17 Feb 2023	42.20	42.39	41.63	42.04	42.04	1,054,145
16 Feb 2023	42.44	42.72	41.84	42.55	42.55	908,256
15 Feb 2023	41.74	42.75	41.61	42.25	42.25	896,372
14 Feb 2023	41.52	41.80	41.05	41.64	41.64	847,298
13 Feb 2023	41.68	41.81	41.19	41.25	41.25	813,946
10 Feb 2023	42.46	42.69	41.57	41.70	41.70	1,123,097
09 Feb 2023	42.25	43.08	42.20	42.75	42.75	749,625
08 Feb 2023	43.13	43.65	42.45	42.52	42.52	1,050,717
07 Feb 2023	43.01	43.02	42.40	42.72	42.72	743,650
06 Feb 2023	44.07	44.07	42.48	42.83	42.83	965,425
03 Feb 2023	43.55	44.10	43.41	44.07	44.07	880,425
02 Feb 2023	42.56	43.82	42.51	43.70	43.70	1,269,985
01 Feb 2023	42.28	42.62	42.01	42.56	42.56	664,725
31 Jan 2023	41.99	42.13	41.68	42.12	42.12	904,176
30 Jan 2023	42.16	42.22	41.67	42.00	42.00	811,017
27 Jan 2023	41.82	41.82	41.82	41.82	41.82	-
26 Jan 2023	42.50	42.60	41.50	41.82	41.82	1,196,341
25 Jan 2023	42.58	42.60	41.93	42.15	42.15	899,664
24 Jan 2023	42.43	42.94	42.12	42.64	42.64	1,348,808
23 Jan 2023	41.85	42.22	41.59	42.19	42.19	917,016
20 Jan 2023	41.82	42.36	41.17	41.74	41.74	1,604,833
19 Jan 2023	41.70	42.00	40.71	40.71	40.71	1,010,301
18 Jan 2023	41.02	42.28	40.89	42.05	42.05	1,278,517
17 Jan 2023	41.11	41.69	40.96	41.06	41.06	989,973
16 Jan 2023	38.62	41.38	38.32	41.09	41.09	2,411,539
13 Jan 2023	40.49	40.49	40.49	40.49	40.49	-
12 Jan 2023	41.74	41.75	40.17	40.49	40.49	1,374,507
11 Jan 2023	41.67	41.76	41.20	41.23	41.23	1,910,098
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...