UK markets open in 7 hours 29 minutes

Covestro AG (1COV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
54.64+0.28 (+0.52%)
At close: 5:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
04 Jun 202157.8658.6857.8658.1658.16653,759
03 Jun 202157.4057.8256.8857.8257.82548,920
02 Jun 202158.1858.7057.3657.4857.48709,444
01 Jun 202157.6058.5457.3858.2858.28728,653
31 May 202157.5057.8857.1057.3057.30308,137
28 May 202157.0857.8656.8657.3057.30629,219
27 May 202155.7656.9455.6856.9056.902,052,420
26 May 202156.0856.0855.3055.7255.72508,847
25 May 202156.4057.1655.7855.9855.98920,347
21 May 202156.0456.3855.1455.8655.861,113,517
20 May 202155.7456.6055.0656.5856.58918,614
19 May 202155.9056.1254.7855.3455.34876,203
18 May 202156.5457.3256.1856.3456.34763,238
17 May 202156.4056.8855.1855.8855.88823,022
14 May 202157.8057.8056.3256.3656.36986,065
13 May 202156.6457.7256.3657.4457.44444,932
12 May 202157.5658.1256.9257.5457.54590,136
11 May 202157.8058.1856.5657.5657.56822,808
10 May 202158.3459.5658.1458.6658.66901,391
07 May 202159.2259.4057.7258.0258.02670,997
06 May 202158.1058.8057.4058.8058.801,121,001
05 May 202155.6458.0655.6058.0058.001,311,945
04 May 202156.0256.7454.9454.9854.98950,303
03 May 202154.3855.8854.3255.8655.86746,386
30 Apr 202154.9855.7254.4254.4254.421,059,993
29 Apr 202156.1656.3854.4854.9654.961,068,242
28 Apr 202156.6656.7255.0055.7255.721,058,543
27 Apr 202156.5256.5855.1255.7855.781,166,667
26 Apr 202155.2456.5054.8456.3056.30778,230
23 Apr 202154.4055.2254.0655.1455.14848,501
22 Apr 202156.1256.2854.5654.5654.56790,095
21 Apr 202155.1255.7654.7455.7655.76924,968
20 Apr 202155.9056.4454.7854.8254.821,302,987
19 Apr 202157.8257.9055.5655.7855.781,299,684
19 Apr 20211.3 Dividend
16 Apr 202156.8058.6656.2058.5057.201,534,611
15 Apr 202158.0058.4256.6656.7655.501,254,294
14 Apr 202158.9259.1456.7857.9056.611,969,423
13 Apr 202157.3058.5057.2457.5256.241,181,398
12 Apr 202155.6056.7255.3256.4255.171,012,939
09 Apr 202155.8656.1054.9055.8854.64952,688
08 Apr 202157.4058.3455.5055.7654.521,350,977
07 Apr 202158.2058.4657.0857.1255.85778,459
06 Apr 202158.3458.5057.5258.2656.971,122,790
01 Apr 202157.7058.0457.2057.3056.03465,239
31 Mar 202158.0858.3457.3457.3456.071,135,221
30 Mar 202156.9258.3056.7458.2056.91977,815
29 Mar 202156.5857.0055.7856.4455.191,152,971
26 Mar 202154.7856.7254.7856.3655.111,801,582
25 Mar 202153.6654.1452.7054.1452.941,121,795
24 Mar 202153.3854.5253.2054.1252.921,327,063
23 Mar 202154.0054.1452.8453.7052.511,390,888
22 Mar 202155.1455.3053.9254.2053.001,405,685
19 Mar 202158.1258.1855.1855.4254.192,609,509
18 Mar 202158.0659.0457.9058.7057.401,038,278
17 Mar 202156.9657.7656.6257.6856.40963,094
16 Mar 202157.4257.8856.5456.9655.69998,584
15 Mar 202159.0059.1256.9057.2856.01990,220
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...