UK markets closed

Covestro AG (1COV.HA)

Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
48.74+0.33 (+0.68%)
At close: 08:16AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202448.7448.7448.7448.7448.74-
09 May 202448.4148.4148.4148.4148.41-
08 May 202449.1149.1149.1149.1149.11-
07 May 202447.5047.5047.5047.5047.50-
06 May 202447.4147.4147.4147.4147.41-
03 May 202447.3347.3347.3347.3347.33-
02 May 202446.9646.9646.9646.9646.96-
30 Apr 202448.4048.4048.4048.4048.40-
29 Apr 202448.1548.1548.1548.1548.15-
26 Apr 202447.9447.9447.9447.9447.94-
25 Apr 202447.9647.9647.9647.9647.96-
24 Apr 202448.7748.7748.7748.7748.77-
23 Apr 202448.6548.6548.6548.6548.65-
22 Apr 202448.6148.6148.6148.6148.61-
19 Apr 202449.3749.3749.3249.3249.3219
18 Apr 202450.4250.4250.4250.4250.42-
17 Apr 202450.7050.7050.7050.7050.70-
16 Apr 202450.0450.0450.0450.0450.04-
15 Apr 202449.6149.6149.6149.6149.61-
12 Apr 202449.8649.8649.8649.8649.86-
11 Apr 202450.9450.9450.9450.9450.94-
10 Apr 202451.6651.6650.9450.9450.9470
09 Apr 202451.9851.9851.9851.9851.98-
08 Apr 202451.2051.2051.2051.2051.20-
05 Apr 202451.1851.1851.1851.1851.18-
04 Apr 202451.2051.2051.2051.2051.20-
03 Apr 202450.4250.4250.4250.4250.42-
02 Apr 202450.2650.2650.2650.2650.26-
28 Mar 202450.1050.7050.1050.7050.704
27 Mar 202449.7549.7549.7549.7549.75-
26 Mar 202450.5050.5050.5050.5050.50-
25 Mar 202450.4650.4650.4650.4650.46-
22 Mar 202449.7149.7149.7149.7149.71-
21 Mar 202450.2450.2450.2450.2450.24-
20 Mar 202448.7648.7648.7648.7648.76-
19 Mar 202448.1848.1848.1848.1848.18-
18 Mar 202447.8047.8047.8047.8047.80-
15 Mar 202447.8247.8247.8247.8247.82-
14 Mar 202448.4848.4848.4848.4848.48-
13 Mar 202449.0449.0449.0449.0449.04-
12 Mar 202448.3148.3148.3148.3148.31-
11 Mar 202448.7448.7448.7448.7448.74-
08 Mar 202448.1648.1648.1648.1648.16-
07 Mar 202448.2848.2848.2848.2848.28-
06 Mar 202448.6748.6748.6748.6748.67-
05 Mar 202448.8448.8448.8348.8348.83126
04 Mar 202449.9549.9549.9549.9549.95-
01 Mar 202450.2850.2850.2850.2850.28-
29 Feb 202449.0049.0049.0049.0049.00-
28 Feb 202449.9549.9549.9549.9549.95-
27 Feb 202449.9549.9549.9549.9549.95-
26 Feb 202449.8149.8149.8149.8149.81-
23 Feb 202449.8449.8449.8449.8449.84-
22 Feb 202447.6047.6047.6047.6047.60-
21 Feb 202447.6747.6747.6747.6747.67-
20 Feb 202446.8446.8446.8446.8446.84-
19 Feb 202448.0548.0548.0548.0548.05-
16 Feb 202448.8848.8848.8848.8848.88-
15 Feb 202448.8448.8448.8448.8448.84-
14 Feb 202448.5648.5648.5648.5648.56-
13 Feb 202448.9448.9448.8748.8748.8760
12 Feb 202448.0748.0748.0748.0748.07-
09 Feb 202447.8647.8647.8647.8647.86-
08 Feb 202447.8647.8647.8647.8647.86-
07 Feb 202448.1448.1448.1448.1448.14-
06 Feb 202447.1847.1847.1847.1847.18-
05 Feb 202446.9346.9346.9346.9346.931
02 Feb 202447.9947.9947.9947.9947.99-
01 Feb 202448.6648.6648.4148.4148.4120
31 Jan 202449.0749.0749.0749.0749.07-
30 Jan 202449.0549.0549.0549.0549.05-
29 Jan 202449.1949.1948.5948.5948.5910
26 Jan 202447.6847.6847.6847.6847.68-
25 Jan 202447.7047.7047.7047.7047.70-
24 Jan 202447.6347.6347.6347.6347.63-
23 Jan 202447.6547.6547.6547.6547.65-
22 Jan 202447.1047.1047.1047.1047.10-
19 Jan 202447.7947.7947.7947.7947.79-
18 Jan 202448.0048.0048.0048.0048.00-
17 Jan 202447.8047.8047.8047.8047.80-
16 Jan 202448.7648.7648.7648.7648.76-
15 Jan 202449.8149.8149.8149.8149.81-
12 Jan 202449.8149.8149.8149.8149.81-
11 Jan 202450.5050.5050.0450.0450.04200
10 Jan 202451.1851.1851.1851.1851.18-
09 Jan 202451.7451.7451.7451.7451.74-
08 Jan 202452.6052.6052.6052.6052.60-
05 Jan 202452.4252.4252.4252.4252.42-
04 Jan 202452.2452.2452.2452.2452.2499
03 Jan 202451.9651.9651.9651.9651.96-
02 Jan 202452.5652.5652.5652.5652.56-
29 Dec 202352.7852.7852.7852.7852.78-
28 Dec 202352.8652.8652.8652.8652.86-
27 Dec 202353.1053.1053.1053.1053.10-
22 Dec 202353.3853.3853.3853.3853.38-
21 Dec 202353.2853.2853.2853.2853.28-
20 Dec 202353.8053.8053.8053.8053.80-
19 Dec 202354.6454.6454.0254.0254.02550
18 Dec 202351.9051.9051.9051.9051.90-
15 Dec 202352.0052.0052.0052.0052.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...