UK markets closed

Covestro AG (COVTY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
25.81-0.72 (-2.72%)
At close: 03:35PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202426.1726.1725.8025.8125.816,700
18 Apr 202426.6726.7326.5126.5326.538,700
17 Apr 202427.2227.2226.8127.0427.0414,800
16 Apr 202427.1827.2627.0927.0927.097,900
15 Apr 202427.1227.1526.8526.8726.8721,800
12 Apr 202426.6426.7926.3626.4126.4113,600
11 Apr 202426.9527.0326.6626.8826.885,100
10 Apr 202427.6427.7227.4227.4827.488,300
09 Apr 202428.1728.1727.9528.0228.027,400
08 Apr 202428.3428.5228.3428.5028.5013,500
05 Apr 202427.5727.8227.5227.7927.7913,500
04 Apr 202428.0028.2227.8727.8727.8718,900
03 Apr 202427.6027.8727.6027.8727.8724,500
02 Apr 202427.2527.2527.1427.2127.216,600
01 Apr 202426.4927.4926.4927.1727.177,700
28 Mar 202427.4427.4427.3427.3627.3610,500
27 Mar 202426.9427.2726.9427.2527.2510,300
26 Mar 202427.2627.2627.0227.0227.026,500
25 Mar 202427.4127.6227.4127.4327.4318,200
22 Mar 202427.3727.4327.3427.4027.406,400
21 Mar 202427.3527.3827.1127.1427.146,700
20 Mar 202427.1627.5227.0827.3927.3912,700
19 Mar 202426.3626.6526.3626.5526.556,800
18 Mar 202426.2826.4326.1926.3226.3214,100
15 Mar 202426.2826.2826.0726.1726.176,200
14 Mar 202426.5226.5226.0926.0926.0919,000
13 Mar 202426.5326.7226.4226.7226.725,200
12 Mar 202426.4326.9226.4126.9126.919,400
11 Mar 202426.3426.4326.3326.3926.3926,200
08 Mar 202426.7126.8726.6026.7826.787,700
07 Mar 202426.4526.4726.3526.4426.4416,300
06 Mar 202426.6126.6126.2226.4326.438,000
05 Mar 202426.5626.6226.3726.5026.506,000
04 Mar 202426.6826.8826.6826.8726.8718,400
01 Mar 202427.2627.3927.0627.3927.3910,600
29 Feb 202427.1827.3327.1327.2527.2518,300
28 Feb 202426.8126.8426.7026.8426.8414,700
27 Feb 202427.3027.3127.0827.1727.1714,500
26 Feb 202427.0627.2627.0627.2627.2617,200
23 Feb 202426.9427.2126.8627.0827.0819,800
22 Feb 202425.5529.2525.5527.1127.1184,700
21 Feb 202425.7525.7525.5825.6925.699,900
20 Feb 202425.5225.8225.5225.8125.8127,600
16 Feb 202426.0326.0725.8425.8825.8815,600
15 Feb 202426.2626.3326.1626.2726.275,500
14 Feb 202426.0026.1525.9526.1026.1015,100
13 Feb 202426.1526.1525.8725.9225.927,500
12 Feb 202426.1526.4726.1526.4226.4236,700
09 Feb 202425.9526.0425.9226.0226.0218,000
08 Feb 202425.8025.8325.7025.8225.8232,900
07 Feb 202425.8925.8925.6025.7225.7220,200
06 Feb 202425.8026.0225.7825.8725.8711,600
05 Feb 202425.2125.4225.2125.4225.4226,700
02 Feb 202425.3425.3825.2925.3325.3322,500
01 Feb 202426.0526.0525.7226.0026.0013,600
31 Jan 202426.6326.7226.3126.4126.419,600
30 Jan 202426.5726.6926.5726.6926.6915,300
29 Jan 202426.3526.5926.3126.5626.5620,200
26 Jan 202426.8026.8426.6526.6626.6617,300
25 Jan 202425.8826.0025.8825.9625.969,300
24 Jan 202426.1226.1725.9125.9125.918,400
23 Jan 202425.5425.7925.4825.7725.7715,700
22 Jan 202425.8825.9925.8525.8925.8928,000
19 Jan 202425.7025.9125.6725.8825.8817,800
18 Jan 202426.0826.1125.9426.1126.1118,200
17 Jan 202426.0426.1125.8926.0526.0512,400
16 Jan 202426.2526.3326.1326.2026.208,200
12 Jan 202427.2127.2226.9226.9426.949,000
11 Jan 202427.3927.4627.0227.4027.409,400
10 Jan 202427.6127.6927.5427.6327.637,200
09 Jan 202428.6728.6727.8027.9927.9914,500
08 Jan 202428.4928.5628.3128.5328.5312,400
05 Jan 202428.8229.0628.7528.7628.767,100
04 Jan 202428.6428.9128.5928.7928.799,500
03 Jan 202428.4228.6028.3528.5428.5425,200
02 Jan 202428.7828.9228.5828.6328.6318,100
29 Dec 202328.8529.2228.8529.2229.2210,000
28 Dec 202329.3329.4529.1429.2029.2030,400
27 Dec 202329.3829.4929.3729.4729.4718,100
26 Dec 202329.1529.4929.1529.4929.4914,500
22 Dec 202329.3729.3829.1929.2429.2440,100
21 Dec 202329.5829.6129.2229.4029.4021,700
20 Dec 202329.4429.5329.2229.2529.259,300
19 Dec 202329.6029.7429.5029.5929.5942,400
18 Dec 202328.8331.7628.7629.9529.95507,500
15 Dec 202328.3928.5828.2828.5028.50342,800
14 Dec 202328.4028.7128.4028.5928.59203,800
13 Dec 202327.4327.9627.3127.9627.968,800
12 Dec 202326.8227.0926.8227.0827.085,600
11 Dec 202327.3627.3827.2227.2927.2911,500
08 Dec 202327.6027.6127.4027.5427.548,600
07 Dec 202327.5527.7027.4327.6727.674,000
06 Dec 202326.9927.5626.9427.4527.455,200
05 Dec 202326.8627.0226.8327.0227.0211,400
04 Dec 202327.3127.3227.0727.2127.2116,200
01 Dec 202326.8227.7626.8227.7527.7518,500
30 Nov 202326.3826.4226.2026.2426.2412,800
29 Nov 202326.4226.6526.4226.6226.625,200
28 Nov 202326.4026.8826.3326.7426.748,100
27 Nov 202326.5126.5826.5126.5726.573,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...