U.S. Markets open in 3 hrs 11 mins

Covestro AG (1COV.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
44.61+0.37 (+0.84%)
As of 9:15AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 28, 202044.5844.8844.5844.6144.611,355
Sep 25, 2020------
Sep 24, 202043.2143.8543.0043.8543.852,652
Sep 23, 202044.9244.9243.7143.8643.861,279
Sep 22, 202043.6344.2343.4644.2344.23965
Sep 21, 202046.0046.4243.6343.8443.845,610
Sep 18, 2020------
Sep 17, 202044.0044.6843.7044.6744.671,184
Sep 16, 202044.0344.3244.0344.2544.252,295
Sep 15, 202043.8744.2143.7544.2144.21723
Sep 14, 202043.1043.8743.1043.7643.762,087
Sep 11, 202042.2942.8242.2242.6642.661,274
Sep 10, 202043.2043.2042.3742.4542.454,174
Sep 09, 202043.5943.7643.2143.7143.711,382
Sep 08, 202043.6843.6843.2043.2043.20265
Sep 07, 202043.8243.8243.1943.5843.581,771
Sep 04, 202042.3944.0042.3443.2243.2210,538
Sep 03, 202041.8543.3641.3641.8241.828,301
Sep 02, 202040.0741.5040.0741.5041.505,430
Sep 01, 202040.0640.3039.8539.9239.922,212
Aug 31, 202039.8640.3239.8039.8139.81795
Aug 28, 202040.3040.3039.9440.0140.012,530
Aug 27, 202040.6640.6939.9039.9039.906,578
Aug 26, 202040.4240.9340.4140.7840.782,764
Aug 25, 202041.2141.7040.4840.4840.4810,056
Aug 24, 202040.0241.1340.0240.7740.773,274
Aug 21, 202039.2140.0039.2139.6639.663,330
Aug 20, 202039.1039.4539.1039.1239.123,705
Aug 19, 202038.9939.6538.9939.5439.541,884
Aug 18, 202038.0739.3338.0739.1239.125,600
Aug 17, 202037.1138.6437.0638.0038.005,992
Aug 14, 202037.3037.4637.0837.3037.3011,382
Aug 13, 202037.4837.6237.1837.1837.1810,820
Aug 12, 202036.7937.9236.7937.7837.781,075
Aug 11, 202036.1237.1936.1237.1937.196,975
Aug 10, 202035.5335.8235.4735.8235.821,900
Aug 07, 202035.4235.4335.0035.0035.001,045
Aug 06, 202034.4335.6734.4335.4735.473,817
Aug 05, 202033.2934.2933.2934.1134.111,875
Aug 04, 202034.0434.0432.9933.3933.397,337
Aug 03, 202032.8133.9632.8133.9633.96915
Jul 31, 202033.1333.7232.6532.8032.8010,381
Jul 30, 202035.7335.7334.1534.5134.5115,573
Jul 29, 202036.1136.1435.4735.8735.873,448
Jul 28, 202036.8636.8636.0636.1836.183,325
Jul 27, 202036.6437.0136.4336.8636.861,558
Jul 24, 202036.4536.7635.9535.9535.954,780
Jul 23, 202037.3037.9036.4836.7036.704,437
Jul 22, 202037.5337.5336.9837.2737.272,574
Jul 21, 202037.4937.9737.2937.4237.424,226
Jul 20, 2020------
Jul 17, 202036.9236.9236.2036.5136.511,925
Jul 16, 202036.9437.0036.5936.8236.823,196
Jul 15, 202036.1737.2736.1236.8436.8411,493
Jul 14, 202035.1935.8335.1935.8335.831,247
Jul 13, 202036.2136.2135.5435.8335.832,908
Jul 10, 202034.8935.3434.8435.3435.344,071
Jul 09, 202034.8536.1234.5335.2235.223,295
Jul 08, 202034.6834.8434.2934.5634.561,089
Jul 07, 202034.8234.9434.5334.9434.94771
Jul 06, 202034.8935.0134.7035.0035.0012,144
Jul 03, 202034.4734.4733.9033.9133.912,647
Jul 02, 202033.9634.4733.9134.2534.251,252
Jul 01, 202033.7134.3433.7133.8133.811,594
Jun 30, 202034.3734.3733.9434.0034.00363
Jun 29, 202033.1834.4433.1834.4434.44605
Jun 26, 202034.1634.1633.4833.4933.49841
Jun 25, 202033.2833.7032.9833.7033.702,002
Jun 24, 202034.3834.4033.0133.0133.011,640
Jun 23, 202033.6635.1433.6634.6334.632,364
Jun 22, 202033.5933.8333.4133.4133.411,004
Jun 19, 202033.3734.0233.3734.0234.023,225
Jun 18, 202032.5533.6832.5533.6033.602,107
Jun 17, 202033.0633.2132.8632.8932.891,226
Jun 16, 202033.5333.7333.1733.2033.201,984
Jun 15, 202031.9532.5731.9232.5732.5713,618
Jun 12, 202032.6633.2532.1932.7832.783,849
Jun 11, 202033.8133.9632.3632.3632.365,399
Jun 10, 202035.7136.0034.5534.6434.642,034
Jun 09, 202037.4537.4535.3035.5735.578,825
Jun 08, 202037.2237.7936.9137.3237.324,698
Jun 05, 202036.6637.5136.6636.8836.886,124
Jun 04, 202036.6036.6236.0736.6236.623,580
Jun 03, 202035.5436.5735.5436.5536.555,434
Jun 02, 202034.2735.5034.2735.0035.007,198
May 29, 202034.5634.5633.3033.3033.306,333
May 28, 202035.5035.7834.7835.1735.174,169
May 27, 202033.1535.0532.9134.6634.6610,922
May 26, 202031.5533.0031.5532.3132.312,769
May 25, 202031.2731.5030.8331.3331.33992
May 22, 202030.5431.3330.5431.1731.17848
May 21, 202031.1731.6331.1731.2031.202,122
May 20, 202031.1731.5530.6131.1731.173,494
May 19, 202030.5030.8630.4830.8530.851,400
May 18, 202029.3330.5929.3330.5530.553,080
May 15, 202028.9629.2328.6928.9928.9919,948
May 14, 202028.5328.6927.9828.6928.691,788
May 13, 202029.3029.7028.7028.7028.703,694
May 12, 202030.0230.0929.6629.9129.912,346
May 11, 202031.2131.2230.1330.3030.304,976
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...