Australia markets closed

Covestro AG (1COV.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
48.76-0.46 (-0.93%)
As of 09:31AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 202449.0949.0948.7648.7648.76300
28 May 202449.4949.7449.2249.2249.22-
27 May 202448.6649.4648.6649.4049.40-
24 May 202447.3148.5547.3148.5548.55-
23 May 202447.8147.8947.4947.4947.49-
22 May 202449.6049.6047.7147.7147.71300
21 May 202449.2249.6449.1649.5749.57-
20 May 202448.3349.4748.3349.1949.1960
17 May 202447.6648.2747.5848.2748.27-
16 May 202448.3548.3547.6547.6547.65-
15 May 202448.6548.8348.3248.3248.32-
14 May 202448.7348.7348.5448.5448.54-
13 May 202448.1748.6747.9048.6748.67-
10 May 202448.8048.8048.0748.0748.07-
09 May 202448.3648.8848.3648.6648.66-
08 May 202449.0549.0548.2048.2948.29-
07 May 202447.4649.0547.4649.0549.05-
06 May 202447.4047.5547.3147.3647.36250
03 May 202447.2947.7347.2947.3647.36-
02 May 202446.9647.2546.3047.2047.20-
30 Apr 202448.3048.3046.7746.7746.77-
29 Apr 202448.1348.1347.4147.4147.41-
26 Apr 202447.9348.0247.6548.0148.01-
25 Apr 202447.9247.9247.5547.5547.55-
24 Apr 202448.8248.8247.9947.9947.99-
23 Apr 202448.5748.8148.2948.5948.59112
22 Apr 202448.5048.8348.5048.5148.51-
19 Apr 202449.2049.2848.3348.3348.33-
18 Apr 202450.3650.5449.7249.7249.72-
17 Apr 202450.7650.7650.1650.1650.16-
16 Apr 202450.0451.1250.0450.5050.50-
15 Apr 202449.6651.1049.6650.2650.2669
12 Apr 202449.8650.3249.5249.5249.52-
11 Apr 202450.9251.0449.8349.8349.83-
10 Apr 202451.5651.9050.8650.8650.86-
09 Apr 202451.9852.0851.4851.4851.48-
08 Apr 202451.2252.3251.1252.1852.18-
05 Apr 202451.1251.6051.0451.1051.10-
04 Apr 202451.2051.8451.2051.6251.62100
03 Apr 202450.3851.0650.3251.0651.06-
02 Apr 202450.0251.3250.0250.3450.3436
28 Mar 202450.0650.6650.0250.3850.3878
27 Mar 202449.6950.2649.6950.0850.08-
26 Mar 202450.5250.5249.7549.7549.75-
25 Mar 202450.4650.7050.2450.4250.42-
22 Mar 202449.6550.7049.6550.5050.50170
21 Mar 202450.1650.3649.7749.7749.77-
20 Mar 202448.6950.0048.6949.9849.98-
19 Mar 202448.1348.8848.1348.5748.57-
18 Mar 202447.8148.4247.8148.1548.15-
15 Mar 202447.8048.1847.7947.7947.79-
14 Mar 202448.4948.6647.8647.8647.8615
13 Mar 202449.0149.0148.3448.5348.53-
12 Mar 202448.3249.0248.1349.0249.02100
11 Mar 202448.7648.9048.0648.0648.06-
08 Mar 202448.1648.8448.1648.8448.84-
07 Mar 202448.2748.6248.1348.1348.13-
06 Mar 202448.6749.2948.2848.2848.28-
05 Mar 202449.1649.1648.5148.6148.61-
04 Mar 202450.1250.1249.2749.4649.4620
01 Mar 202450.3250.4250.0450.1450.14-
29 Feb 202449.0149.9749.0149.8249.82-
28 Feb 202449.9949.9949.3549.3549.35-
27 Feb 202449.9250.1649.8150.1450.143
26 Feb 202449.8550.1249.5949.9149.91-
23 Feb 202449.8449.8849.7649.8849.88-
22 Feb 202447.5350.2647.4750.2650.26100
21 Feb 202447.6747.7047.1547.1547.15185
20 Feb 202446.8147.6246.6147.6247.6242
19 Feb 202448.0548.0546.8546.8546.8514
16 Feb 202448.7848.9747.9647.9647.96-
15 Feb 202448.7348.9848.7348.7548.75-
14 Feb 202448.4548.7348.3848.3848.38-
13 Feb 202448.9148.9748.4848.4848.4810
12 Feb 202448.0949.0648.0949.0649.06-
09 Feb 202447.8148.3247.8148.1248.12-
08 Feb 202447.8147.9147.7347.8547.85-
07 Feb 202448.0648.2747.7447.7447.74-
06 Feb 202447.1648.3747.1648.0448.0475
05 Feb 202446.8147.2746.8147.2447.24721
02 Feb 202447.9947.9946.8446.8446.84-
01 Feb 202448.6348.7047.7647.7647.76-
31 Jan 202449.0649.1748.8148.8148.81-
30 Jan 202449.0549.1648.4849.0849.08-
29 Jan 202449.2149.2148.4948.8648.86-
26 Jan 202447.6849.4547.6849.3049.30-
25 Jan 202447.6647.9447.6447.6947.69-
24 Jan 202447.5547.7547.4747.7047.70-
23 Jan 202447.5947.5947.1547.1947.19-
22 Jan 202447.1047.6247.0647.3747.37-
19 Jan 202447.8047.8047.1447.1647.16-
18 Jan 202448.0348.5547.7847.7847.78-
17 Jan 202447.8047.9047.7247.8647.86-
16 Jan 202448.7348.7348.0148.0548.0530
15 Jan 202449.5949.5948.7748.7748.7712
12 Jan 202449.8149.9849.0449.0449.04-
11 Jan 202450.5250.5249.4349.8049.80-
10 Jan 202451.1651.1650.2450.2450.24-
09 Jan 202451.6851.8051.1651.2651.26100
08 Jan 202452.6252.6251.7051.7051.7010
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...