UK Markets closed

Covestro AG (COVTY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
16.81+0.41 (+2.50%)
At close: 03:59PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202216.7016.8216.3916.8116.8152,400
11 Aug 202216.6016.8616.3716.4016.4034,800
10 Aug 202216.9117.1316.8717.0717.0745,600
09 Aug 202216.6816.7416.5616.6316.6368,000
08 Aug 202216.9417.0716.8516.9216.9277,700
05 Aug 202216.7117.0016.7117.0017.0056,200
04 Aug 202217.1117.1116.9517.0217.0225,500
03 Aug 202217.6917.6917.1217.2617.26542,200
02 Aug 202217.3217.3216.9917.0817.08359,800
01 Aug 202216.8117.0816.7416.9716.97192,300
29 Jul 202216.9217.2316.0016.1816.1892,600
28 Jul 202216.8016.8116.5516.8116.81126,300
27 Jul 202216.4016.6716.3016.6616.6672,600
26 Jul 202216.3516.7216.3116.4016.40192,700
25 Jul 202217.2017.3116.9217.0617.06134,900
22 Jul 202217.2117.2116.9517.0517.0569,900
21 Jul 202217.3817.4817.2417.3417.3437,900
20 Jul 202217.6717.8417.5217.6017.60138,400
19 Jul 202217.0518.1617.0517.8717.87235,000
18 Jul 202216.8416.8516.5516.5516.55304,600
15 Jul 202216.2216.3316.1316.2816.28196,500
14 Jul 202215.8516.0315.6415.9715.9773,600
13 Jul 202215.9616.3215.8416.2816.28109,200
12 Jul 202216.2216.3616.0416.2416.24123,800
11 Jul 202216.2716.3416.0616.2016.20177,300
08 Jul 202217.0517.0916.8217.0417.0459,500
07 Jul 202216.6816.7316.4116.5016.50134,300
06 Jul 202215.9215.9915.7615.9215.92246,300
05 Jul 202216.0016.1315.8316.0916.09101,800
01 Jul 202217.0617.2116.8317.1317.1358,400
30 Jun 202217.0517.4816.7217.4817.4860,300
29 Jun 202217.8817.8817.2317.2317.2358,300
28 Jun 202218.1618.2617.9318.1318.13138,600
27 Jun 202217.9318.2617.9318.0618.0696,200
24 Jun 202217.7418.3717.7318.3718.3773,600
23 Jun 202217.6517.6517.3117.4717.4768,200
22 Jun 202218.1518.2418.0018.1018.1080,500
21 Jun 202219.2219.2218.9218.9518.9559,600
17 Jun 202218.7518.8818.5718.7318.7355,900
16 Jun 202219.2119.2118.8619.0819.0853,900
15 Jun 202220.6620.9120.4720.7520.7552,700
14 Jun 202220.9721.0220.4620.6720.67157,700
13 Jun 202221.6521.7021.1721.4121.4161,200
10 Jun 202222.2022.4221.7721.9021.9047,600
09 Jun 202223.1423.1722.7722.7722.7727,900
08 Jun 202223.5623.6523.2723.3123.3114,200
07 Jun 202223.0823.3423.0723.3323.3334,800
06 Jun 202223.7323.7323.4123.5323.5336,700
03 Jun 202223.7223.8023.3723.4523.4536,400
02 Jun 202223.5223.8323.4723.8023.8052,100
01 Jun 202223.0623.1322.7322.9322.9351,600
31 May 202222.6722.9922.6122.8422.8448,100
27 May 202222.5622.6322.4322.5822.5823,200
26 May 202222.1122.4822.1122.4622.4629,200
25 May 202221.7022.0421.6921.9221.9249,900
24 May 202221.6021.7921.3821.6421.6447,500
23 May 202221.6621.9321.5821.8021.8078,800
20 May 202221.3721.3720.8421.1021.1085,500
19 May 202220.6921.1320.6920.9620.9645,300
18 May 202221.0521.1720.7020.7120.7141,100
17 May 202221.3821.7321.2221.5021.5087,800
16 May 202220.5920.7420.1320.6420.6443,500
13 May 202220.4620.6720.3620.5220.5236,000
12 May 202219.8320.3619.7720.1520.1570,600
11 May 202220.4620.9020.1220.1820.1854,100
10 May 202220.7420.8120.1220.2420.24140,000
09 May 202219.7820.0919.6719.8419.8470,600
06 May 202220.5220.5220.1020.2320.2362,400
05 May 202220.8520.8620.1820.3520.3570,500
04 May 202221.4521.7521.0721.7421.7469,100
03 May 202220.3421.0620.1820.6220.6275,100
02 May 202221.6821.8120.4720.5720.57113,600
29 Apr 202221.7321.7821.3521.3521.3541,100
28 Apr 202221.6621.7721.3221.6921.6975,400
27 Apr 202221.2021.4520.9921.1921.1978,000
26 Apr 202222.0322.0321.1621.1821.18109,800
25 Apr 202222.4522.4522.0022.2922.2953,600
22 Apr 202222.6422.6422.3722.4122.4153,000
21 Apr 202225.5125.5124.5924.7524.7539,000
20 Apr 202224.6724.7624.4924.5324.5362,100
19 Apr 202223.8124.4823.7724.4824.48241,200
18 Apr 202223.5024.0323.0023.0023.0056,900
14 Apr 202223.4923.5923.3223.4823.4850,000
13 Apr 202222.8223.3722.7723.3123.3198,700
12 Apr 202223.7824.2023.3523.4023.40102,100
11 Apr 202223.4423.8623.3223.3423.3464,600
08 Apr 202223.9223.9823.7623.7823.7876,000
07 Apr 202224.1624.1823.6623.9223.92114,500
06 Apr 202224.1624.1823.8524.0624.0635,200
05 Apr 202224.9624.9824.6424.7724.7766,100
04 Apr 202225.3325.5925.2625.4225.4275,500
01 Apr 202225.4025.4325.0825.2225.2243,800
31 Mar 202225.6626.0025.0825.1625.1645,400
30 Mar 202226.3126.3126.0626.1226.1235,400
29 Mar 202227.4427.5026.7826.9826.98178,100
28 Mar 202226.0226.0525.7126.0426.0436,500
25 Mar 202225.5825.7725.3025.5425.5434,900
24 Mar 202225.9526.5925.6326.1826.1825,100
23 Mar 202225.9226.1825.8626.1126.1144,000
22 Mar 202226.5926.6426.2226.5226.5270,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...