Covestro AG (1COV.HA)
Hanover - Hanover Delayed price. Currency in EUR
Add to watchlist
At close: 09:56AM CEST
Time period:
28 Sept 2023 - 28 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Sept 2024 | 53.96 | 55.00 | 53.96 | 55.00 | 55.00 | 250 |
| 26 Sept 2024 | 54.48 | 54.48 | 53.42 | 53.42 | 53.42 | - |
| 25 Sept 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 24 Sept 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 23 Sept 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| 20 Sept 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 19 Sept 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 18 Sept 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| 17 Sept 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | - |
| 16 Sept 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
| 13 Sept 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| 12 Sept 2024 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | - |
| 11 Sept 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | - |
| 10 Sept 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | - |
| 09 Sept 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | - |
| 06 Sept 2024 | 55.50 | 55.50 | 55.20 | 55.20 | 55.20 | 5 |
| 05 Sept 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | - |
| 04 Sept 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.04 | - |
| 03 Sept 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | - |
| 02 Sept 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | - |
| 30 Aug 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
| 29 Aug 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 28 Aug 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.84 | - |
| 27 Aug 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 26 Aug 2024 | 53.54 | 53.54 | 53.54 | 53.54 | 53.54 | - |
| 23 Aug 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 22 Aug 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 21 Aug 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.88 | - |
| 20 Aug 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 19 Aug 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 16 Aug 2024 | 53.64 | 53.64 | 53.64 | 53.64 | 53.64 | - |
| 15 Aug 2024 | 53.36 | 53.36 | 53.36 | 53.36 | 53.36 | - |
| 14 Aug 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| 13 Aug 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | - |
| 12 Aug 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | - |
| 09 Aug 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | - |
| 08 Aug 2024 | 52.92 | 52.92 | 52.92 | 52.92 | 52.92 | - |
| 07 Aug 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | - |
| 06 Aug 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 05 Aug 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 02 Aug 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 01 Aug 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | - |
| 31 July 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 30 July 2024 | 52.50 | 54.76 | 52.50 | 54.76 | 54.76 | 2 |
| 29 July 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 26 July 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 25 July 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 24 July 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 23 July 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 22 July 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| 19 July 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| 18 July 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 54.80 | - |
| 17 July 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 16 July 2024 | 54.50 | 54.86 | 54.50 | 54.86 | 54.86 | 15 |
| 15 July 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 12 July 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 11 July 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 10 July 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 55.02 | - |
| 09 July 2024 | 54.70 | 55.12 | 54.70 | 55.12 | 55.12 | 10 |
| 08 July 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | - |
| 05 July 2024 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | - |
| 04 July 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 03 July 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 02 July 2024 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | - |
| 01 July 2024 | 54.72 | 54.72 | 54.72 | 54.72 | 54.72 | - |
| 28 June 2024 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - |
| 27 June 2024 | 54.06 | 54.38 | 54.06 | 54.38 | 54.38 | 75 |
| 26 June 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | - |
| 25 June 2024 | 54.26 | 54.84 | 54.26 | 54.66 | 54.66 | 75 |
| 24 June 2024 | 51.34 | 54.48 | 51.34 | 54.48 | 54.48 | 12 |
| 21 June 2024 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | - |
| 20 June 2024 | 49.74 | 49.74 | 49.74 | 49.74 | 49.74 | - |
| 19 June 2024 | 49.86 | 49.86 | 49.86 | 49.86 | 49.86 | - |
| 18 June 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | - |
| 17 June 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 14 June 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 13 June 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 12 June 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 11 June 2024 | 48.24 | 51.98 | 48.24 | 51.98 | 51.98 | 3 |
| 10 June 2024 | 48.09 | 48.09 | 48.09 | 48.09 | 48.09 | - |
| 07 June 2024 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | - |
| 06 June 2024 | 48.10 | 48.10 | 47.11 | 47.11 | 47.11 | 88 |
| 05 June 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 04 June 2024 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| 03 June 2024 | 49.56 | 49.56 | 49.32 | 49.32 | 49.32 | 1 |
| 31 May 2024 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | - |
| 30 May 2024 | 48.62 | 48.62 | 48.62 | 48.62 | 48.62 | - |
| 29 May 2024 | 49.19 | 49.19 | 49.19 | 49.19 | 49.19 | - |
| 28 May 2024 | 49.49 | 49.49 | 49.49 | 49.49 | 49.49 | - |
| 27 May 2024 | 48.66 | 48.66 | 48.66 | 48.66 | 48.66 | - |
| 24 May 2024 | 47.39 | 47.39 | 47.39 | 47.39 | 47.39 | - |
| 23 May 2024 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | - |
| 22 May 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 21 May 2024 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | - |
| 20 May 2024 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | - |
| 17 May 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 16 May 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 15 May 2024 | 48.69 | 48.69 | 48.69 | 48.69 | 48.69 | - |
| 14 May 2024 | 48.76 | 48.76 | 48.76 | 48.76 | 48.76 | - |
| 13 May 2024 | 48.16 | 48.16 | 48.16 | 48.16 | 48.16 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.