UK Markets close in 5 hrs 49 mins

Covestro AG (COVTY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
32.95+0.26 (+0.78%)
At close: 3:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Oct 2021------
27 Oct 202132.8133.0432.7432.9532.9536,300
26 Oct 202132.6932.8632.6032.6932.6912,200
25 Oct 202132.4932.7332.2932.5932.5915,700
22 Oct 202132.1832.4032.1832.2732.278,000
21 Oct 202132.0932.1432.0132.1132.1113,300
20 Oct 202132.3232.4732.2332.3532.3510,400
19 Oct 202132.5332.7632.5332.7432.7419,500
18 Oct 202132.6132.8432.5732.8432.8446,500
15 Oct 202133.9233.9733.7633.9033.907,400
14 Oct 202133.9133.9833.8333.9833.989,000
13 Oct 202133.9434.1733.9434.1334.135,500
12 Oct 202133.9833.9933.7533.9933.999,600
11 Oct 202133.9434.0133.7933.8933.897,000
08 Oct 202132.9633.3832.9633.2833.284,500
07 Oct 202132.6932.9632.6332.9232.9211,500
06 Oct 202132.1832.3331.8932.3132.3117,100
05 Oct 202133.1733.3633.1033.3633.3647,600
04 Oct 202133.8833.9733.3333.8033.8016,800
01 Oct 202134.0134.1333.6533.9333.9315,900
30 Sept 202134.3634.5334.2434.3634.3614,700
29 Sept 202134.7134.7134.2234.2634.269,100
28 Sept 202133.9334.3333.5933.8933.8983,800
27 Sept 202133.3333.8133.3033.4833.488,800
24 Sept 202133.1433.1432.8633.0433.0410,200
23 Sept 202132.5432.9032.5432.7232.727,800
22 Sept 202132.2132.5832.2132.3932.399,100
21 Sept 202132.1832.1831.8731.9931.9926,800
20 Sept 202132.0932.2531.9932.2232.2211,400
17 Sept 202133.7133.7833.4233.5133.519,100
16 Sept 202134.4434.4634.2134.4634.4614,200
15 Sept 202134.1034.1734.0134.1334.1335,900
14 Sept 202134.9734.9734.6434.6434.6414,700
13 Sept 202134.9334.9334.8034.9334.937,900
10 Sept 202134.8134.8934.5434.5434.545,300
09 Sept 202134.4934.7834.4934.6134.6113,200
08 Sept 202134.4534.6734.3834.5134.5111,300
07 Sept 202134.2634.3534.2434.2734.277,600
03 Sept 202134.1734.1833.9934.1734.1712,300
02 Sept 202133.9034.4333.7934.0034.0016,400
01 Sept 202132.5632.8132.5632.7732.776,400
31 Aug 202132.5432.5432.3232.4932.496,400
30 Aug 202133.8033.9033.4233.4233.4215,100
27 Aug 202132.5432.8832.5432.8332.8310,600
26 Aug 202132.3932.4432.2132.2632.2610,100
25 Aug 202132.0132.3732.0132.3332.339,500
24 Aug 202131.9932.2231.0932.1032.1022,500
23 Aug 202131.0931.3031.0631.2331.2321,000
20 Aug 202131.0031.0230.7831.0231.0210,100
19 Aug 202131.4531.4531.1631.3031.3010,000
18 Aug 202132.2332.4632.2332.2532.257,200
17 Aug 202132.2932.3131.7232.2232.2217,100
16 Aug 202132.5732.8532.5732.8532.8512,200
13 Aug 202132.8633.2132.8633.1733.177,100
12 Aug 202133.0333.0332.8332.8532.857,400
11 Aug 202132.5132.6932.5032.6932.6914,100
10 Aug 202132.5532.7932.5532.7932.7912,900
09 Aug 202132.0432.2832.0432.1732.177,800
06 Aug 202132.5032.5031.7631.9031.9030,100
05 Aug 202132.1132.2432.0732.2032.2016,200
04 Aug 202132.4433.2332.2832.2832.285,300
03 Aug 202132.4232.5632.1732.5632.56147,400
02 Aug 202132.4632.5432.1532.2432.249,400
30 Jul 202132.3932.3932.1632.2232.2216,900
29 Jul 202132.4332.5232.3132.3132.315,900
28 Jul 202132.3632.5932.2532.4932.497,600
27 Jul 202132.8633.5732.8333.1133.1110,700
26 Jul 202133.4733.4733.3233.4133.4112,000
23 Jul 202133.1533.4033.0133.1033.1020,100
22 Jul 202133.1033.1832.7232.7232.7220,500
21 Jul 202132.8333.2432.8333.2433.2412,800
20 Jul 202132.2732.7332.2732.7332.7317,100
19 Jul 202132.7032.7031.7831.8231.8218,400
16 Jul 202133.7433.7433.1933.3133.315,900
15 Jul 202133.9633.9633.6933.8533.856,900
14 Jul 202134.0134.6933.9234.0034.004,900
13 Jul 202133.7533.9533.4433.5133.5110,100
12 Jul 202133.4733.6833.4733.5533.559,700
09 Jul 202133.1833.4933.1233.3233.3214,200
08 Jul 202132.0132.1931.7432.1732.1757,500
07 Jul 202132.2532.3432.0932.2832.2821,100
06 Jul 202132.6632.6631.7031.8631.86257,200
02 Jul 202133.1933.1932.7932.8232.8217,800
01 Jul 202132.8532.9732.8032.8832.8843,600
30 Jun 202132.4532.6932.2432.4832.4816,800
29 Jun 202132.9433.5132.7033.5133.5112,400
28 Jun 202132.2632.8332.2432.6332.6310,900
25 Jun 202132.4232.7232.2932.3032.3012,500
24 Jun 202132.6132.7232.5432.7232.7211,400
23 Jun 202133.2133.2132.2832.4532.458,000
22 Jun 202133.7033.9233.1333.3833.38146,900
21 Jun 202131.3531.8731.3531.8631.8639,600
18 Jun 202131.0531.7430.8130.8830.8814,000
17 Jun 202132.5132.5131.9332.0432.048,500
16 Jun 202132.6532.8332.3132.3932.395,700
15 Jun 202132.5432.7332.3432.4932.4915,500
14 Jun 202132.9132.9132.4732.6232.6227,500
11 Jun 202133.3533.3733.1433.2933.295,400
10 Jun 202133.3933.4133.0633.1633.1611,800
09 Jun 202134.2634.2633.1733.3333.3312,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...