Tech entrepreneur says Africa will be world leader in Web3

Cardano founder says Africa will leapfrog US and Europe and become wealthier than western nations

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

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	40.59	40.99	40.14	40.94	40.94	613,904
20 May 2022	39.94	40.83	39.83	39.99	39.99	928,203
19 May 2022	40.05	40.05	40.05	40.05	40.05	-
18 May 2022	40.84	40.84	39.97	40.05	40.05	755,777
17 May 2022	39.91	40.75	39.91	40.72	40.72	829,961
16 May 2022	39.45	39.96	39.16	39.56	39.56	576,487
13 May 2022	38.99	38.99	38.99	38.99	38.99	-
12 May 2022	38.45	39.09	37.97	38.99	38.99	1,143,607
11 May 2022	38.43	38.43	38.43	38.43	38.43	-
10 May 2022	38.10	39.47	37.97	38.43	38.43	1,199,185
09 May 2022	38.75	38.75	38.75	38.75	38.75	-
06 May 2022	38.75	38.75	38.75	38.75	38.75	-
05 May 2022	41.23	41.34	38.69	38.75	38.75	1,461,776
04 May 2022	38.73	41.13	38.73	40.20	40.20	1,557,194
03 May 2022	39.34	40.17	38.06	39.40	39.40	3,553,070
02 May 2022	41.29	41.29	41.29	41.29	41.29	-
29 Apr 2022	41.48	41.74	41.02	41.29	41.29	1,025,524
28 Apr 2022	40.64	41.97	40.59	41.22	41.22	1,234,876
27 Apr 2022	41.11	41.11	41.11	41.11	41.11	-
26 Apr 2022	41.11	41.11	41.11	41.11	41.11	-
25 Apr 2022	41.02	41.74	40.80	41.11	41.11	1,420,601
22 Apr 2022	45.51	45.51	45.51	45.51	45.51	-
22 Apr 2022	3.4 Dividend
21 Apr 2022	45.51	45.51	45.51	45.51	42.11	-
20 Apr 2022	45.44	45.78	44.55	45.51	42.11	1,578,165
19 Apr 2022	43.80	44.88	43.64	44.76	41.42	1,888,567
14 Apr 2022	43.20	43.57	42.88	43.55	40.30	1,044,940
13 Apr 2022	42.86	42.98	42.13	42.94	39.73	1,671,621
12 Apr 2022	42.76	43.99	42.36	43.62	40.36	1,460,553
11 Apr 2022	43.83	44.19	42.95	43.37	40.13	1,338,238
08 Apr 2022	43.91	44.65	43.69	43.98	40.69	1,408,631
07 Apr 2022	44.26	44.61	43.52	43.59	40.33	1,340,589
06 Apr 2022	45.35	45.56	43.70	44.13	40.83	1,433,996
05 Apr 2022	46.30	46.63	45.24	45.54	42.14	999,651
04 Apr 2022	46.03	46.34	45.41	46.10	42.66	906,771
01 Apr 2022	45.94	46.61	45.66	45.66	42.25	1,057,781
31 Mar 2022	47.30	47.81	45.27	45.84	42.42	1,570,136
30 Mar 2022	48.32	48.50	46.80	46.93	43.42	1,486,406
29 Mar 2022	47.62	49.53	47.51	48.72	45.08	1,444,174
28 Mar 2022	46.62	47.99	46.61	47.01	43.50	914,382
25 Mar 2022	47.84	47.90	46.22	46.22	42.77	1,333,011
24 Mar 2022	47.48	48.02	47.25	47.48	43.93	851,607
23 Mar 2022	48.20	48.43	47.18	47.62	44.06	889,148
22 Mar 2022	47.71	48.46	47.59	48.00	44.41	988,847
21 Mar 2022	47.45	48.30	47.42	47.68	44.12	832,598
18 Mar 2022	47.00	47.52	46.50	47.41	43.87	1,606,017
17 Mar 2022	47.70	47.82	46.47	47.41	43.87	961,766
16 Mar 2022	47.03	48.35	46.78	47.46	43.91	1,721,668
15 Mar 2022	46.62	46.93	45.52	45.99	42.55	1,434,815
14 Mar 2022	46.58	47.98	46.35	46.80	43.30	1,417,348
11 Mar 2022	45.23	46.81	45.10	45.61	42.20	1,377,568
10 Mar 2022	45.80	46.26	44.39	45.29	41.91	1,322,287
09 Mar 2022	43.53	45.91	43.23	45.68	42.27	2,204,691
08 Mar 2022	40.56	42.96	40.52	41.96	38.83	2,272,142
07 Mar 2022	41.00	42.72	39.50	41.21	38.13	2,505,325
04 Mar 2022	44.00	44.03	42.10	42.45	39.28	2,233,027
03 Mar 2022	46.46	46.48	44.51	44.80	41.45	2,075,800
02 Mar 2022	45.43	46.91	44.57	46.23	42.78	1,731,032
01 Mar 2022	49.30	50.18	46.13	46.13	42.68	2,275,913
28 Feb 2022	46.50	47.34	45.83	47.21	43.68	1,911,328
25 Feb 2022	47.78	48.34	45.90	48.09	44.50	1,893,136
24 Feb 2022	49.12	49.64	46.50	47.36	43.82	3,145,956
23 Feb 2022	51.00	52.00	50.86	51.20	47.37	946,671
22 Feb 2022	50.34	51.60	50.08	50.96	47.15	1,473,264
21 Feb 2022	53.48	53.48	51.28	51.76	47.89	1,194,045
18 Feb 2022	54.14	54.38	52.54	52.80	48.86	991,251
17 Feb 2022	54.64	55.12	53.96	54.10	50.06	729,332
16 Feb 2022	54.86	55.38	54.32	54.68	50.59	785,734
15 Feb 2022	52.52	54.70	52.40	54.50	50.43	1,138,560
14 Feb 2022	53.08	53.20	51.92	52.72	48.78	1,475,698
11 Feb 2022	54.12	55.12	53.98	54.28	50.22	911,164
10 Feb 2022	54.18	54.82	53.86	54.48	50.41	767,284
09 Feb 2022	54.22	54.92	53.86	54.14	50.10	666,575
08 Feb 2022	52.66	54.58	52.48	53.98	49.95	1,003,873
07 Feb 2022	53.00	53.26	52.34	52.80	48.86	785,858
04 Feb 2022	53.90	54.10	52.60	52.60	48.67	974,404
03 Feb 2022	54.44	54.68	53.54	53.80	49.78	611,745
02 Feb 2022	53.70	54.74	53.60	54.56	50.48	990,428
01 Feb 2022	53.12	53.84	53.02	53.48	49.48	657,440
31 Jan 2022	54.16	54.32	52.86	52.86	48.91	966,008
28 Jan 2022	54.42	54.76	53.56	53.76	49.74	895,235
27 Jan 2022	52.92	55.26	52.72	54.74	50.65	1,146,898
26 Jan 2022	51.40	54.24	51.38	53.64	49.63	1,534,030
25 Jan 2022	51.74	51.80	49.96	50.92	47.12	1,177,734
24 Jan 2022	52.60	52.70	50.52	51.26	47.43	1,225,707
21 Jan 2022	52.30	53.26	51.82	52.84	48.89	1,134,119
20 Jan 2022	53.94	54.30	52.02	53.00	49.04	1,476,804
19 Jan 2022	53.70	54.00	52.82	54.00	49.97	1,133,586
18 Jan 2022	55.00	55.38	53.56	53.96	49.93	1,643,762
17 Jan 2022	56.00	56.20	55.08	55.10	50.98	813,107
14 Jan 2022	55.50	56.48	55.36	55.64	51.48	1,064,792
13 Jan 2022	55.46	56.30	54.68	55.88	51.71	899,352
12 Jan 2022	56.56	56.76	55.38	55.60	51.45	814,738
11 Jan 2022	56.72	56.96	56.16	56.16	51.96	756,869
10 Jan 2022	57.60	57.62	56.18	56.26	52.06	958,542
07 Jan 2022	56.64	57.64	56.52	57.48	53.19	709,578
06 Jan 2022	56.50	57.70	55.80	56.86	52.61	622,459
05 Jan 2022	56.20	58.00	56.12	57.16	52.89	1,107,319
04 Jan 2022	55.28	56.26	55.22	55.96	51.78	1,088,904
03 Jan 2022	54.50	55.64	54.44	55.02	50.91	723,016
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,001.52+262.49(+0.98%)

HANG SENG20,470.06-247.18(-1.19%)

CRUDE OIL110.52+0.24(+0.22%)

GOLD FUTURES1,852.00+9.90(+0.54%)

DOW31,880.24+618.34(+1.98%)

BTC-GBP23,294.83-626.77(-2.62%)

Tech entrepreneur says Africa will be world leader in Web3

Covestro AG (1COV.DE)

NIKKEI 225
27,001.52
+262.49(+0.98%)

HANG SENG
20,470.06
-247.18(-1.19%)

CRUDE OIL
110.52
+0.24(+0.22%)

GOLD FUTURES
1,852.00
+9.90(+0.54%)

DOW
31,880.24
+618.34(+1.98%)

BTC-GBP
23,294.83
-626.77(-2.62%)