1COV.DE - Covestro AG

XETRA - XETRA Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202336.8139.0236.7438.6738.671,681,694
01 Jun 2023------
31 May 202337.5037.5335.8636.0636.062,344,228
30 May 202338.5738.6537.7737.9037.90758,053
29 May 202339.0039.0638.3738.5438.54255,442
26 May 202338.3738.9238.3138.8238.82578,381
25 May 202338.8839.0837.7138.2138.21895,602
24 May 202339.5639.5638.5538.7538.75896,084
23 May 2023------
22 May 202339.5839.8939.3739.6239.62591,864
19 May 202340.3840.7439.7239.7239.721,310,048
18 May 202340.0240.3739.8840.1240.12548,235
17 May 202338.7139.9638.5739.8239.82763,981
16 May 202339.3339.4338.8839.0339.03422,541
15 May 202339.2439.6538.9839.4339.43422,231
12 May 202339.3439.3439.3439.3439.34-
11 May 202339.6939.8839.3439.3439.34430,045
10 May 202340.1940.2039.3439.5839.58625,124
09 May 202339.8540.2939.6439.9839.98794,778
08 May 202340.1040.2339.6340.0440.04514,070
05 May 202338.3940.7638.3940.1340.131,906,803
04 May 202338.5038.5837.9138.1338.13975,508
03 May 202338.3039.0938.1038.5238.52817,318
02 May 202339.7540.2937.7738.0638.061,864,608
28 Apr 202337.6540.1837.6539.7939.792,522,969
27 Apr 202336.4737.2336.2436.6936.691,286,869
26 Apr 202336.2437.0535.9837.0037.00910,903
25 Apr 202336.8336.8936.4336.4336.43824,438
24 Apr 202336.9037.3936.8137.1437.14654,699
21 Apr 202337.1237.2236.5837.0437.04950,820
20 Apr 202337.8037.8936.9337.3037.30814,912
19 Apr 202337.6337.9637.4437.8037.80581,166
18 Apr 202337.1938.5037.1337.8837.881,042,490
17 Apr 202336.9037.4036.7037.1437.14976,556
14 Apr 202336.8836.8835.8736.7736.771,700,286
13 Apr 202336.7937.1035.7535.8635.861,260,341
12 Apr 202336.7736.9836.1936.6236.621,022,344
11 Apr 2023------
06 Apr 202336.4836.7536.0536.2536.25754,421
05 Apr 202337.8337.9136.4736.4736.47967,518
04 Apr 202338.2438.9837.8837.9137.91743,520
03 Apr 202338.0238.3637.5138.0838.08949,384
31 Mar 202338.2338.4037.9138.1338.13891,441
30 Mar 202337.7338.5637.7238.2538.25896,336
29 Mar 202337.1737.8236.7337.5737.57950,829
28 Mar 202337.3637.5136.6236.9536.95727,508
27 Mar 202337.0037.3136.5536.8536.85832,934
24 Mar 202337.3737.5735.8336.3836.381,914,681
23 Mar 202338.0938.1537.1737.7537.751,057,547
22 Mar 202338.2138.8237.8638.3238.321,253,892
21 Mar 202337.5937.8437.2237.5637.56857,731
20 Mar 202336.7637.3335.8937.1337.13986,574
17 Mar 202336.4637.1636.3136.8536.852,668,054
16 Mar 202335.9236.5235.5236.3336.331,646,687
15 Mar 202336.5336.5535.1135.3635.361,740,243
14 Mar 202336.7436.9235.9236.6536.651,119,344
13 Mar 202338.7038.7236.2436.6236.621,509,009
10 Mar 202338.8839.2638.5438.6138.611,187,104
09 Mar 202339.9040.2239.2439.7139.71858,603
08 Mar 202339.3640.0838.9039.9739.971,125,639
07 Mar 202339.4040.0839.1139.6239.622,015,115
06 Mar 202339.8040.0638.9438.9838.9811,244,908
03 Mar 202339.0440.7139.0440.2940.291,648,508
02 Mar 202339.3040.4338.4438.9038.903,347,455
01 Mar 202341.8342.0641.0641.4641.461,163,931
28 Feb 202340.8741.7440.7241.6541.651,530,961
27 Feb 202340.5341.5940.5340.9640.961,080,928
24 Feb 202342.0643.2240.0440.3240.322,266,710
23 Feb 202341.4541.7040.9941.3741.37930,793
22 Feb 202341.4941.7040.5341.1841.181,087,857
21 Feb 202342.5342.7541.6741.7441.741,085,961
20 Feb 202342.2142.8141.9042.5242.52605,023
17 Feb 202342.2042.3941.6342.0442.041,054,145
16 Feb 202342.4442.7241.8442.5542.55908,256
15 Feb 202341.7442.7541.6142.2542.25896,372
14 Feb 202341.5241.8041.0541.6441.64847,298
13 Feb 202341.6841.8141.1941.2541.25813,946
10 Feb 202342.4642.6941.5741.7041.701,123,097
09 Feb 202342.2543.0842.2042.7542.75749,625
08 Feb 202343.1343.6542.4542.5242.521,050,717
07 Feb 202343.0143.0242.4042.7242.72743,650
06 Feb 202344.0744.0742.4842.8342.83965,425
03 Feb 202343.5544.1043.4144.0744.07880,425
02 Feb 202342.5643.8242.5143.7043.701,269,985
01 Feb 202342.2842.6242.0142.5642.56664,725
31 Jan 202341.9942.1341.6842.1242.12904,176
30 Jan 202342.1642.2241.6742.0042.00811,017
27 Jan 202341.8241.8241.8241.8241.82-
26 Jan 202342.5042.6041.5041.8241.821,196,341
25 Jan 202342.5842.6041.9342.1542.15899,664
24 Jan 202342.4342.9442.1242.6442.641,348,808
23 Jan 202341.8542.2241.5942.1942.19917,016
20 Jan 202341.8242.3641.1741.7441.741,604,833
19 Jan 202341.7042.0040.7140.7140.711,010,301
18 Jan 202341.0242.2840.8942.0542.051,278,517
17 Jan 202341.1141.6940.9641.0641.06989,973
16 Jan 202338.6241.3838.3241.0941.092,411,539
13 Jan 202340.4940.4940.4940.4940.49-
12 Jan 202341.7441.7540.1740.4940.491,374,507
11 Jan 202341.6741.7641.2041.2341.231,910,098
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...