Covestro AG (CVVTF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 10:35AM EDT
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 09 May 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 08 May 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 07 May 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 06 May 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 03 May 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 02 May 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 01 May 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 180 |
| 30 Apr 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 29 Apr 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 26 Apr 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 25 Apr 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 24 Apr 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 23 Apr 2024 | 49.39 | 49.39 | 49.39 | 49.39 | 49.39 | - |
| 22 Apr 2024 | 51.37 | 51.37 | 49.35 | 49.39 | 49.39 | 3,430 |
| 19 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 18 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 17 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 16 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 15 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 12 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 11 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 10 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 09 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 08 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 05 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 04 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 03 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 02 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 01 Apr 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 28 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 27 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 26 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 25 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 22 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 21 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 20 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 19 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 18 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 15 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 14 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 13 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 12 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 11 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 08 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 07 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | - |
| 06 Mar 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | 106 |
| 05 Mar 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 04 Mar 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 01 Mar 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 29 Feb 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 28 Feb 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 27 Feb 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 26 Feb 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 23 Feb 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | - |
| 22 Feb 2024 | 52.86 | 55.58 | 52.86 | 54.41 | 54.41 | 400 |
| 21 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 20 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 16 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 15 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 14 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 13 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 12 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 09 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 08 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 07 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 06 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 05 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 02 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 01 Feb 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 31 Jan 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 30 Jan 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 29 Jan 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 26 Jan 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | - |
| 25 Jan 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.42 | 193 |
| 24 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 23 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 22 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 19 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 18 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 17 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 16 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 12 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 11 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 10 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 09 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 08 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 05 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 04 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 03 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 02 Jan 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 29 Dec 2023 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 28 Dec 2023 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 27 Dec 2023 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 26 Dec 2023 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | - |
| 22 Dec 2023 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 158 |
| 21 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 20 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - |
| 19 Dec 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 150 |
| 18 Dec 2023 | 58.77 | 59.85 | 58.77 | 59.85 | 59.85 | 300 |
| *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.