Covestro AG (1COVD.XC)
Cboe UK - Cboe UK Real-time price. Currency in EUR
Add to watchlist
As of 04:04PM BST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 June 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 18 June 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 17 June 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | - |
| 14 June 2024 | 50.49 | 50.49 | 50.49 | 50.49 | 50.49 | 146 |
| 13 June 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 12 June 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 11 June 2024 | 50.80 | 52.00 | 50.80 | 52.00 | 52.00 | 40 |
| 10 June 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 97 |
| 07 June 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 06 June 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 05 June 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | 228 |
| 04 June 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 03 June 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 31 May 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 30 May 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | - |
| 29 May 2024 | 48.36 | 48.36 | 48.36 | 48.36 | 48.36 | 53 |
| 28 May 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 24 May 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 23 May 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 22 May 2024 | 48.81 | 48.81 | 48.42 | 48.42 | 48.42 | 454 |
| 21 May 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 20 May 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| 17 May 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | 124 |
| 16 May 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | - |
| 15 May 2024 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | 190 |
| 14 May 2024 | 48.54 | 48.65 | 48.54 | 48.55 | 48.55 | 164 |
| 13 May 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 10 May 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 09 May 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 08 May 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 07 May 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | - |
| 03 May 2024 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | 207 |
| 02 May 2024 | 46.33 | 46.38 | 46.33 | 46.38 | 46.38 | 463 |
| 01 May 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | - |
| 30 Apr 2024 | 47.74 | 47.74 | 47.74 | 47.74 | 47.74 | 65 |
| 29 Apr 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 26 Apr 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | - |
| 25 Apr 2024 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 234 |
| 24 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 23 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 22 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | - |
| 19 Apr 2024 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | 228 |
| 18 Apr 2024 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | - |
| 17 Apr 2024 | 50.74 | 50.93 | 50.42 | 50.93 | 50.93 | 1,186 |
| 16 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 15 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 12 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 11 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 10 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 09 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 08 Apr 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 212 |
| 05 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 04 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 03 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 02 Apr 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 28 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 27 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 26 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 25 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 22 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 21 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 20 Mar 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 19 Mar 2024 | 48.36 | 48.65 | 48.30 | 48.65 | 48.65 | 109 |
| 18 Mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 15 Mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 14 Mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 13 Mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 12 Mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | - |
| 11 Mar 2024 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 227 |
| 08 Mar 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 07 Mar 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 06 Mar 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 05 Mar 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 04 Mar 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 01 Mar 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 29 Feb 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 28 Feb 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | - |
| 27 Feb 2024 | 50.42 | 50.42 | 50.42 | 50.42 | 50.42 | 64 |
| 26 Feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 23 Feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | - |
| 22 Feb 2024 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 222 |
| 21 Feb 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | - |
| 20 Feb 2024 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | 233 |
| 19 Feb 2024 | 48.81 | 48.81 | 48.81 | 48.81 | 48.81 | - |
| 16 Feb 2024 | 48.70 | 48.81 | 48.70 | 48.81 | 48.81 | 292 |
| 15 Feb 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 14 Feb 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | - |
| 13 Feb 2024 | 48.88 | 48.88 | 48.88 | 48.88 | 48.88 | 196 |
| 12 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 09 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 08 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 07 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 06 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 05 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| 02 Feb 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | 131 |
| 01 Feb 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 31 Jan 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 30 Jan 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | - |
| 29 Jan 2024 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 226 |
| 26 Jan 2024 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | - |
| *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.