Australia markets closed

Covestro AG (1COV.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
47.41+0.17 (+0.36%)
At close: 09:59PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202447.3447.7347.2047.4147.411,255
02 May 202446.9647.4646.1747.2447.242,778
30 Apr 202447.4348.3546.3546.7746.7710,661
29 Apr 202448.1848.2447.1947.4447.44740
26 Apr 202447.9448.2047.2448.0248.02125
25 Apr 202447.9548.0747.4247.7247.723,201
24 Apr 202448.8349.0147.9148.0448.045,664
23 Apr 202448.5748.8448.2848.6848.682,393
22 Apr 202448.4548.9248.4248.5348.531,813
19 Apr 202449.4249.4648.2848.3748.378,416
18 Apr 202450.5250.5649.6649.6649.662,055
17 Apr 202450.8851.1850.1650.1650.166,493
16 Apr 202450.1851.3650.0050.6450.641,242
15 Apr 202449.4851.4049.4850.3050.303,602
12 Apr 202449.8750.7049.2849.3449.342,190
11 Apr 202450.9651.3849.7449.7549.752,208
10 Apr 202451.5452.1450.7850.7850.784,555
09 Apr 202452.1652.4051.3451.6051.602,331
08 Apr 202451.1852.4850.9052.1052.1013,179
05 Apr 202450.9251.9450.8451.1851.185,895
04 Apr 202451.3051.9451.0451.0451.044,042
03 Apr 202450.3451.3850.2651.0451.047,864
02 Apr 202450.4451.6250.2650.4450.4444,815
28 Mar 202450.0850.8449.7850.4450.441,299
27 Mar 202449.7650.3249.5750.0250.02642
26 Mar 202450.5450.6449.6349.6849.683,870
25 Mar 202450.5050.9250.2450.3650.361,267
22 Mar 202449.7050.8849.6550.5250.526,767
21 Mar 202450.3050.6449.7149.7249.724,517
20 Mar 202448.7050.3048.6850.3050.304,428
19 Mar 202448.1248.9547.9248.7048.702,240
18 Mar 202447.9148.6647.8148.1448.142,671
15 Mar 202447.7848.2747.7847.9347.93481
14 Mar 202448.5448.7747.7447.8147.81836
13 Mar 202449.0449.1648.1548.5848.583,146
12 Mar 202448.3549.2948.1349.0549.059,805
11 Mar 202448.8048.9748.0348.1948.192,883
08 Mar 202448.1249.0448.1048.8148.811,060
07 Mar 202448.3348.9148.0448.1948.194,575
06 Mar 202448.6849.4448.2648.4048.401,120
05 Mar 202449.1749.2848.3848.5348.533,576
04 Mar 202450.1450.1849.1849.2949.291,990
01 Mar 202450.3450.6849.7650.2450.245,910
29 Feb 202449.1150.5648.8150.0250.024,119
28 Feb 202449.9250.1049.2049.3549.356,151
27 Feb 202449.8350.5449.6249.9549.952,194
26 Feb 202449.8550.2049.4649.9949.9911,948
23 Feb 202450.1450.2649.5449.9349.937,730
22 Feb 202447.2951.3447.2950.1450.1411,408
21 Feb 202447.6847.8147.3047.3647.361,682
20 Feb 202446.8147.8646.5247.6047.603,093
19 Feb 202448.0648.2446.8346.9246.923,609
16 Feb 202448.7449.0347.9848.0648.064,262
15 Feb 202448.5549.4048.5548.7548.755,683
14 Feb 202448.4348.9648.3848.6048.604,120
13 Feb 202448.9349.1348.3448.3948.39684
12 Feb 202448.0749.2348.0348.9848.981,504
09 Feb 202447.8048.4047.8048.0348.03828
08 Feb 202447.8548.0747.7447.8847.882,831
07 Feb 202448.0748.4347.7347.7847.782,749
06 Feb 202447.1348.4847.1348.0648.061,998
05 Feb 202447.0547.4546.8347.0447.048,307
02 Feb 202447.9648.1644.6346.9746.978,112
01 Feb 202448.7048.8247.5747.9147.912,714
31 Jan 202449.0349.2448.6748.6848.68600
30 Jan 202449.0449.2448.3949.1049.101,804
29 Jan 202449.2249.3948.3549.0649.062,169
26 Jan 202447.7949.4947.6649.1149.115,055
25 Jan 202447.7948.0147.3347.8047.80727
24 Jan 202447.7447.9647.3847.7247.723,671
23 Jan 202447.6047.7847.0547.4047.40874
22 Jan 202447.2947.7447.0047.4547.453,604
19 Jan 202447.9348.1147.1047.4347.435,535
18 Jan 202448.0148.6247.8347.9947.992,099
17 Jan 202447.8648.1647.5647.9447.943,202
16 Jan 202448.8948.8948.0248.0748.073,009
15 Jan 202449.3049.3748.6649.0349.032,800
12 Jan 202449.9249.9649.0649.1149.112,633
11 Jan 202450.5850.5849.3549.7449.743,976
10 Jan 202451.2251.2850.1850.2650.262,670
09 Jan 202451.7251.9850.6451.2651.263,760
08 Jan 202452.6452.6451.6051.9651.96681
05 Jan 202452.5653.1451.9852.3652.361,061
04 Jan 202452.2252.7052.0852.5652.56476
03 Jan 202452.0652.6851.9652.0452.041,247
02 Jan 202452.5653.2651.7852.0052.003,761
29 Dec 202352.7452.9852.6252.8852.881,564
28 Dec 202352.8653.0652.7452.7452.742,870
27 Dec 202353.2053.2052.7252.7252.724,094
22 Dec 202353.4453.5253.0053.0853.086,638
21 Dec 202353.3454.6253.1653.4653.4613,678
20 Dec 202353.7454.2453.2053.2853.288,883
19 Dec 202354.9055.1053.6453.8653.8622,026
18 Dec 202352.0454.7251.9454.3454.3437,470
15 Dec 202352.0052.3251.7252.0852.0810,998
14 Dec 202351.0852.1451.0851.7251.728,934
13 Dec 202350.0451.3449.9651.2851.286,993
12 Dec 202350.8650.9249.9149.9649.961,600
11 Dec 202350.9051.3450.5850.9050.906,690
08 Dec 202351.2851.6250.6250.8450.841,578
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...