Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
79.15
+0.20(+0.25%)
GOLD FUTURES
2,314.40
+4.80(+0.21%)
DOW
38,225.66
+322.37(+0.85%)
Bitcoin GBP
47,333.84
+1,193.06(+2.59%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Covestro AG (1COV.MU)

Munich - Munich Delayed price. Currency in EUR

Add to watchlist

47.09

-0.54

(-1.13%)

At close: 08:12AM CEST

Time period:

03 May 2023 - 03 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	47.63	47.63	47.63	47.09	47.09	135
30 Apr 2024	47.63	47.63	47.63	47.63	47.63	-
29 Apr 2024	48.15	48.15	48.15	48.15	48.15	-
26 Apr 2024	47.95	47.95	47.95	47.95	47.95	-
25 Apr 2024	48.06	48.06	47.90	47.95	47.95	135
24 Apr 2024	48.82	48.82	48.08	48.08	48.08	1,000
23 Apr 2024	48.65	48.65	48.64	48.64	48.64	4
22 Apr 2024	48.77	48.77	48.50	48.55	48.55	5,200
19 Apr 2024	49.39	49.39	49.03	49.03	49.03	201
18 Apr 2024	50.58	50.58	50.40	50.40	50.40	30
17 Apr 2024	50.82	50.82	50.82	50.82	50.82	-
16 Apr 2024	50.30	50.30	50.30	50.30	50.30	-
15 Apr 2024	49.75	50.98	49.75	50.98	50.98	82
12 Apr 2024	50.02	50.02	50.02	50.02	50.02	-
11 Apr 2024	51.00	51.00	51.00	51.00	51.00	-
10 Apr 2024	51.84	51.84	51.84	51.84	51.84	-
09 Apr 2024	52.10	52.10	52.10	52.10	52.10	-
08 Apr 2024	51.22	51.22	51.22	51.22	51.22	-
05 Apr 2024	51.22	51.22	51.22	51.22	51.22	-
04 Apr 2024	51.18	51.66	51.18	51.66	51.66	816
03 Apr 2024	50.38	51.18	50.38	51.18	51.18	50
02 Apr 2024	50.38	50.38	50.38	50.38	50.38	230
28 Mar 2024	50.22	50.74	50.22	50.64	50.64	1,470
27 Mar 2024	49.87	50.22	49.87	50.22	50.22	130
26 Mar 2024	50.54	50.54	50.54	50.54	50.54	-
25 Mar 2024	50.46	50.54	50.46	50.54	50.54	350
22 Mar 2024	49.83	49.83	49.83	49.83	49.83	-
21 Mar 2024	50.24	50.24	50.24	50.24	50.24	-
20 Mar 2024	48.73	48.73	48.73	48.73	48.73	-
19 Mar 2024	48.14	48.14	48.14	48.14	48.14	-
18 Mar 2024	47.94	47.94	47.94	47.94	47.94	-
15 Mar 2024	47.94	47.94	47.94	47.94	47.94	-
14 Mar 2024	48.73	48.73	48.18	48.18	48.18	42
13 Mar 2024	49.04	49.04	49.04	49.04	49.04	-
12 Mar 2024	48.31	48.31	48.16	48.16	48.16	700
11 Mar 2024	48.76	48.76	48.11	48.11	48.11	110
08 Mar 2024	48.35	48.51	48.35	48.51	48.51	10
07 Mar 2024	48.44	48.44	48.35	48.35	48.35	200
06 Mar 2024	48.76	48.76	48.76	48.76	48.76	-
05 Mar 2024	49.39	49.39	48.76	48.76	48.76	101
04 Mar 2024	50.18	50.18	49.23	49.43	49.43	538
01 Mar 2024	50.20	50.38	50.10	50.38	50.38	113
29 Feb 2024	49.20	49.20	49.20	49.20	49.20	-
28 Feb 2024	49.92	49.92	49.92	49.92	49.92	-
27 Feb 2024	49.92	49.92	49.92	49.92	49.92	-
26 Feb 2024	49.86	49.89	49.61	49.89	49.89	530
23 Feb 2024	50.20	50.20	49.86	49.86	49.86	200
22 Feb 2024	47.67	50.54	47.67	50.54	50.54	220
21 Feb 2024	47.72	47.72	47.39	47.39	47.39	80
20 Feb 2024	46.84	46.84	46.84	46.84	46.84	-
19 Feb 2024	48.07	48.07	46.84	46.84	46.84	303
16 Feb 2024	48.82	48.82	48.04	48.07	48.07	27
15 Feb 2024	48.72	48.72	48.72	48.72	48.72	11
14 Feb 2024	48.53	48.53	48.51	48.51	48.51	4
13 Feb 2024	48.93	48.93	48.34	48.34	48.34	40
12 Feb 2024	48.06	48.06	48.06	48.06	48.06	-
09 Feb 2024	48.01	48.01	48.01	48.01	48.01	-
08 Feb 2024	48.01	48.01	48.01	48.01	48.01	-
07 Feb 2024	48.15	48.15	48.15	48.15	48.15	-
06 Feb 2024	47.11	48.08	47.11	48.08	48.08	28
05 Feb 2024	46.90	46.90	46.90	46.90	46.90	-
02 Feb 2024	48.14	48.14	46.90	46.90	46.90	38
01 Feb 2024	48.90	48.90	48.90	48.90	48.90	-
31 Jan 2024	49.03	49.18	49.03	49.18	49.18	60
30 Jan 2024	49.16	49.16	48.83	49.03	49.03	304
29 Jan 2024	49.16	49.16	49.16	49.16	49.16	-
26 Jan 2024	47.66	47.66	47.66	47.66	47.66	-
25 Jan 2024	47.66	47.66	47.66	47.66	47.66	-
24 Jan 2024	47.61	47.61	47.61	47.61	47.61	-
23 Jan 2024	47.61	47.61	47.61	47.61	47.61	-
22 Jan 2024	47.01	47.01	47.01	47.01	47.01	17
19 Jan 2024	48.02	48.02	47.59	47.59	47.59	45
18 Jan 2024	48.06	48.06	48.06	48.06	48.06	-
17 Jan 2024	47.87	47.87	47.87	47.87	47.87	-
16 Jan 2024	48.91	48.91	48.07	48.07	48.07	140
15 Jan 2024	49.49	49.49	49.49	49.49	49.49	-
12 Jan 2024	49.96	49.96	49.49	49.49	49.49	192
11 Jan 2024	50.58	50.58	50.02	50.02	50.02	110
10 Jan 2024	51.30	51.30	51.30	51.30	51.30	-
09 Jan 2024	51.82	51.82	51.82	51.82	51.82	-
08 Jan 2024	52.60	52.60	52.60	52.60	52.60	-
05 Jan 2024	52.42	52.42	52.42	52.42	52.42	-
04 Jan 2024	52.10	52.10	52.10	52.10	52.10	-
03 Jan 2024	52.12	52.12	52.02	52.02	52.02	110
02 Jan 2024	52.60	52.92	52.56	52.56	52.56	520
29 Dec 2023	52.88	52.98	52.88	52.90	52.90	-
28 Dec 2023	52.90	52.90	52.90	52.90	52.90	-
27 Dec 2023	52.98	53.22	52.90	52.90	52.90	110
22 Dec 2023	53.50	53.50	53.42	53.42	53.42	64
21 Dec 2023	53.40	53.94	53.40	53.94	53.94	200
20 Dec 2023	53.76	53.98	53.40	53.40	53.40	525
19 Dec 2023	54.50	55.00	53.74	53.74	53.74	1,464
18 Dec 2023	52.08	54.50	52.08	54.50	54.50	2,052
15 Dec 2023	52.00	52.20	51.90	52.20	52.20	261
14 Dec 2023	51.32	52.00	51.32	52.00	52.00	600
13 Dec 2023	50.04	50.60	50.04	50.60	50.60	49
12 Dec 2023	50.94	50.94	50.94	50.94	50.94	-
11 Dec 2023	51.04	51.04	50.94	50.94	50.94	118
08 Dec 2023	51.12	51.12	51.12	51.12	51.12	-
07 Dec 2023	50.82	50.82	50.82	50.82	50.82	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL79.15+0.20(+0.25%)

GOLD FUTURES2,314.40+4.80(+0.21%)

DOW38,225.66+322.37(+0.85%)

Bitcoin GBP47,333.84+1,193.06(+2.59%)

Best UK mortgage deals of the week

Covestro AG (1COV.MU)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
79.15
+0.20(+0.25%)

GOLD FUTURES
2,314.40
+4.80(+0.21%)

DOW
38,225.66
+322.37(+0.85%)

Bitcoin GBP
47,333.84
+1,193.06(+2.59%)