UK markets open in 2 hours 27 minutes

Covestro AG (1COV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
55.38+0.38 (+0.69%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202155.1455.7655.0855.3855.38537,656
21 Oct 202155.0055.3454.5255.0055.00663,212
20 Oct 202155.9656.2655.0855.4255.42702,187
19 Oct 202156.4056.5055.6256.1456.14658,798
18 Oct 202157.1457.3255.9456.3656.361,101,619
15 Oct 202158.5258.9257.8858.2858.28680,680
14 Oct 202159.1059.3057.7058.3858.38584,312
13 Oct 202158.5859.2058.1858.7858.78652,814
12 Oct 202157.9459.0257.4658.7258.72569,109
11 Oct 202157.4458.8657.2058.6858.68510,851
08 Oct 202156.9457.7056.9057.5057.50656,642
07 Oct 202156.1056.9455.7656.8856.88805,714
06 Oct 202156.9456.9655.1255.4055.401,051,435
05 Oct 202157.9258.5057.1057.3457.34544,726
04 Oct 202157.8258.3057.4657.9257.92480,171
01 Oct 202158.3859.1457.9658.0058.001,096,151
30 Sept 202159.4060.2459.0259.3459.341,019,342
29 Sept 202158.3459.7057.6859.1659.161,214,908
28 Sept 202156.8659.4456.7057.8257.821,298,715
27 Sept 202157.1058.2056.5256.9656.96933,282
24 Sept 202155.9456.7455.2856.3456.34805,615
23 Sept 202156.0056.1254.9655.7255.72640,856
22 Sept 202154.9855.5454.4455.3455.34740,907
21 Sept 202155.3055.4854.4054.4854.48837,265
20 Sept 202156.0056.1254.6054.8454.841,188,551
17 Sept 202157.7858.2456.5857.0257.021,729,846
16 Sept 202157.7258.7657.7058.1858.18642,425
15 Sept 202158.7058.8057.3857.5257.521,008,447
14 Sept 202159.1659.5058.8058.9058.90536,711
13 Sept 202159.0059.7858.8459.1259.12756,999
10 Sept 202158.9059.1258.3258.7458.74651,633
09 Sept 202157.9458.8457.5858.6858.68668,330
08 Sept 202158.0458.8657.7258.3458.341,017,147
07 Sept 202157.9058.4857.7057.9257.92418,559
06 Sept 202157.7458.0857.2857.9657.96516,447
03 Sept 202157.2057.8856.9857.2857.28770,880
02 Sept 202155.2857.4055.2857.0057.001,062,434
01 Sept 202155.4456.1054.6255.1855.18765,261
31 Aug 202156.7857.1854.6654.9054.901,351,625
30 Aug 202155.6457.4255.6456.6856.68849,776
27 Aug 202155.1255.5855.0055.5055.50416,986
26 Aug 202154.6055.0854.3855.0455.04409,547
25 Aug 202154.4654.9254.2854.9254.92557,472
24 Aug 202153.3254.5853.3054.5654.56764,139
23 Aug 202153.2453.3852.6253.1053.10628,035
20 Aug 202153.3453.4652.1852.8052.80850,168
19 Aug 202154.6254.6453.0453.4253.421,025,966
18 Aug 202155.1056.0254.8855.2455.24674,378
17 Aug 202155.3455.4854.7854.9254.92611,479
16 Aug 202155.6856.1455.1455.4855.48492,469
13 Aug 202155.9256.1855.4856.1656.16488,894
12 Aug 202155.6056.4255.2455.9455.94514,101
11 Aug 202155.9256.1454.6855.4255.42717,015
10 Aug 202155.3655.8054.7455.7855.78727,653
09 Aug 202154.3255.0653.9654.7454.74711,688
06 Aug 202154.3454.9253.8854.1054.10683,804
05 Aug 202154.5254.8254.0854.3654.36454,819
04 Aug 202154.8855.2654.5654.6854.68419,081
03 Aug 202154.4254.6454.0454.6454.64410,291
02 Aug 202154.7055.5654.3654.3654.36467,060
30 Jul 202154.0254.5053.3254.2654.26682,937
29 Jul 202155.1255.4254.4854.5054.50601,143
28 Jul 202156.0056.1454.6054.9654.96555,152
27 Jul 202156.2056.3655.6255.9055.90413,359
26 Jul 202156.0056.9255.8456.5256.52442,071
23 Jul 202155.7656.8855.7656.2056.20484,525
22 Jul 202156.3056.5455.5455.5455.54408,429
21 Jul 202155.5256.3255.3055.9855.98613,496
20 Jul 202154.2455.3654.1654.9654.96744,545
19 Jul 202155.9056.2053.7254.0454.04914,482
16 Jul 202157.4257.6456.1456.4256.42649,371
15 Jul 202157.4257.8257.0257.2257.22569,712
14 Jul 202156.9057.8056.7057.4057.40570,588
13 Jul 202156.8057.6056.6856.8656.86945,046
12 Jul 202156.3456.6855.3856.4856.481,105,405
09 Jul 202154.5456.7654.1056.1456.141,214,603
08 Jul 202154.6454.9853.4254.2054.20843,799
07 Jul 202154.0455.2654.0054.6654.66694,798
06 Jul 202155.4055.4053.6453.7053.70701,198
05 Jul 202155.3255.9055.0055.3855.38584,353
02 Jul 202155.8656.1255.2655.3655.36619,663
01 Jul 202154.8655.8054.8655.4855.48765,133
30 Jun 202154.7655.2253.9254.4654.46582,448
29 Jun 202154.5455.3454.4654.9454.94531,907
28 Jun 202154.1254.7053.7054.5454.54575,852
25 Jun 202154.7855.1453.8854.1254.12603,879
24 Jun 202154.8854.9054.1454.5854.58690,065
23 Jun 202155.8456.4654.4454.4454.441,062,270
22 Jun 202153.3255.9053.2855.6255.621,674,888
21 Jun 202151.8053.3251.3853.1853.18778,376
18 Jun 202153.7653.9451.7851.7851.782,039,641
17 Jun 202153.6254.4253.3253.7253.72836,093
16 Jun 202153.5054.0052.7253.7653.76879,938
15 Jun 202153.8654.1053.1253.3653.361,031,189
14 Jun 202154.8055.0453.5253.6253.621,028,212
11 Jun 202154.2654.9853.9654.7654.76590,234
10 Jun 202154.8855.3254.2054.2454.24776,613
09 Jun 202156.4056.4654.1654.6854.681,703,812
08 Jun 202157.8657.8656.2656.5456.541,223,747
07 Jun 202158.0058.5857.7057.9857.98753,020
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...