Hamburg - Delayed Quote EUR

Covestro AG (1COV.HM)

47.94 +0.24 (+0.50%)
At close: April 26 at 8:16 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 47.94 47.94 47.94 47.94 47.94 -
Apr 25, 2024 47.96 47.96 47.70 47.70 47.70 134
Apr 24, 2024 48.77 48.77 48.00 48.00 48.00 25
Apr 23, 2024 48.65 48.65 48.56 48.56 48.56 150
Apr 22, 2024 48.61 48.61 48.61 48.61 48.61 -
Apr 19, 2024 49.37 49.37 49.37 49.37 49.37 -
Apr 18, 2024 50.42 50.42 50.42 50.42 50.42 40
Apr 17, 2024 50.70 52.12 50.70 52.12 52.12 40
Apr 16, 2024 50.04 50.92 50.04 50.92 50.92 295
Apr 15, 2024 49.66 50.54 49.66 50.54 50.54 150
Apr 12, 2024 49.86 50.38 49.86 50.26 50.26 156
Apr 11, 2024 50.94 50.94 49.79 49.99 49.99 35
Apr 10, 2024 51.66 51.66 51.66 51.66 51.66 -
Apr 9, 2024 51.98 52.22 51.36 51.36 51.36 308
Apr 8, 2024 51.20 52.26 51.20 52.26 52.26 115
Apr 5, 2024 51.18 51.18 50.94 50.94 50.94 46
Apr 4, 2024 51.20 51.82 51.20 51.82 51.82 29
Apr 3, 2024 50.42 51.02 50.40 51.02 51.02 173
Apr 2, 2024 50.26 50.32 50.26 50.32 50.32 250
Mar 28, 2024 50.10 50.10 50.10 50.10 50.10 -
Mar 27, 2024 49.75 49.75 49.75 49.75 49.75 -
Mar 26, 2024 50.50 50.50 50.50 50.50 50.50 -
Mar 25, 2024 50.46 50.52 50.20 50.52 50.52 275
Mar 22, 2024 49.71 50.78 49.71 50.78 50.78 236
Mar 21, 2024 50.24 50.32 50.24 50.32 50.32 20
Mar 20, 2024 48.76 50.10 48.76 50.10 50.10 100
Mar 19, 2024 48.18 48.18 48.18 48.18 48.18 -
Mar 18, 2024 47.80 47.80 47.80 47.80 47.80 -
Mar 15, 2024 47.82 47.82 47.82 47.82 47.82 -
Mar 14, 2024 48.48 48.49 48.07 48.07 48.07 277
Mar 13, 2024 49.04 49.04 48.32 48.32 48.32 200
Mar 12, 2024 48.31 48.31 48.31 48.31 48.31 -
Mar 11, 2024 48.74 48.74 48.74 48.74 48.74 -
Mar 8, 2024 48.16 48.16 48.16 48.16 48.16 -
Mar 7, 2024 48.40 48.40 47.96 47.96 47.96 40
Mar 6, 2024 48.67 48.67 48.52 48.52 48.52 100
Mar 5, 2024 48.84 48.89 48.84 48.89 48.89 200
Mar 4, 2024 49.95 49.95 49.20 49.20 49.20 30
Mar 1, 2024 50.28 50.28 49.84 50.22 50.22 295
Feb 29, 2024 49.00 50.00 49.00 49.63 49.63 1,492
Feb 28, 2024 49.95 49.95 49.50 49.56 49.56 429
Feb 27, 2024 49.95 50.30 49.95 50.30 50.30 145
Feb 26, 2024 49.84 49.84 49.84 49.84 49.84 128
Feb 23, 2024 49.84 49.84 49.84 49.84 49.84 -
Feb 22, 2024 47.60 50.22 47.60 49.80 49.80 520
Feb 21, 2024 47.67 47.67 47.50 47.50 47.50 31
Feb 20, 2024 46.84 47.11 46.67 47.11 47.11 182
Feb 19, 2024 48.05 48.05 47.28 47.28 47.28 175
Feb 16, 2024 48.88 48.88 48.88 48.88 48.88 -
Feb 15, 2024 48.83 49.32 48.83 48.90 48.90 175
Feb 14, 2024 48.56 48.56 48.55 48.55 48.55 50
Feb 13, 2024 48.94 48.94 48.94 48.94 48.94 -
Feb 12, 2024 48.07 49.06 48.07 49.06 49.06 276
Feb 9, 2024 47.86 47.86 47.86 47.86 47.86 -
Feb 8, 2024 47.87 48.02 47.87 48.02 48.02 500
Feb 7, 2024 48.14 48.15 48.12 48.15 48.15 225
Feb 6, 2024 47.18 47.18 47.18 47.18 47.18 -
Feb 5, 2024 46.93 47.27 46.93 47.27 47.27 100
Feb 2, 2024 47.99 47.99 46.66 46.89 46.89 387
Feb 1, 2024 48.66 48.73 48.66 48.73 48.73 5
Jan 31, 2024 49.07 49.07 49.07 49.07 49.07 -
Jan 30, 2024 49.05 49.12 48.52 49.12 49.12 254
Jan 29, 2024 49.19 49.19 48.44 48.44 48.44 50
Jan 26, 2024 47.68 49.43 47.68 49.43 49.43 200
Jan 25, 2024 47.70 47.93 47.70 47.78 47.78 304
Jan 24, 2024 47.63 47.75 47.63 47.75 47.75 100
Jan 23, 2024 47.65 47.65 47.35 47.35 47.35 10
Jan 22, 2024 47.10 47.39 47.10 47.39 47.39 701
Jan 19, 2024 47.79 47.79 47.79 47.79 47.79 -
Jan 18, 2024 48.00 48.49 48.00 48.49 48.49 235
Jan 17, 2024 47.80 47.80 47.68 47.75 47.75 294
Jan 16, 2024 48.76 48.76 48.09 48.09 48.09 135
Jan 15, 2024 49.33 49.33 48.74 48.74 48.74 140
Jan 12, 2024 49.81 49.81 49.81 49.81 49.81 -
Jan 11, 2024 50.50 50.50 49.79 49.79 49.79 200
Jan 10, 2024 51.22 51.22 50.34 50.34 50.34 170
Jan 9, 2024 51.74 51.78 51.74 51.78 51.78 1,000
Jan 8, 2024 52.60 52.60 51.74 51.74 51.74 455
Jan 5, 2024 52.42 52.86 52.42 52.86 52.86 100
Jan 4, 2024 52.12 52.70 52.12 52.70 52.70 104
Jan 3, 2024 52.04 52.04 52.04 52.04 52.04 15
Jan 2, 2024 52.60 53.18 52.60 53.18 53.18 121
Dec 29, 2023 52.78 52.78 52.78 52.78 52.78 -
Dec 28, 2023 52.86 52.96 52.86 52.92 52.92 210
Dec 27, 2023 53.10 53.10 53.10 53.10 53.10 -
Dec 22, 2023 53.38 53.38 53.00 53.00 53.00 50
Dec 21, 2023 53.28 53.28 53.28 53.28 53.28 -
Dec 20, 2023 53.80 54.08 53.48 53.48 53.48 161
Dec 19, 2023 54.40 54.40 54.00 54.02 54.02 480
Dec 18, 2023 51.90 53.66 51.90 53.66 53.66 1,783
Dec 15, 2023 52.00 52.08 52.00 52.08 52.08 1,020
Dec 14, 2023 51.32 52.06 51.22 51.70 51.70 1,403
Dec 13, 2023 49.97 51.16 49.97 51.16 51.16 900
Dec 12, 2023 50.88 50.88 50.20 50.20 50.20 150
Dec 11, 2023 50.88 51.12 50.88 51.12 51.12 390
Dec 8, 2023 51.12 51.36 51.12 51.36 51.36 51
Dec 7, 2023 50.76 51.20 50.60 51.20 51.20 948
Dec 6, 2023 50.00 51.02 50.00 50.96 50.96 1,705
Dec 5, 2023 50.10 50.10 50.10 50.10 50.10 -
Dec 4, 2023 50.84 50.84 50.80 50.80 50.80 100
Dec 1, 2023 48.33 50.96 48.33 50.96 50.96 98
Nov 30, 2023 48.55 48.72 48.55 48.72 48.72 80
Nov 29, 2023 48.72 48.72 48.72 48.72 48.72 -
Nov 28, 2023 48.31 48.31 48.03 48.03 48.03 200
Nov 27, 2023 48.43 48.43 48.43 48.43 48.43 -
Nov 24, 2023 47.54 47.92 47.54 47.92 47.92 122
Nov 23, 2023 47.24 47.67 47.24 47.57 47.57 575
Nov 22, 2023 48.10 48.10 48.09 48.09 48.09 8
Nov 21, 2023 48.17 48.28 48.04 48.04 48.04 125
Nov 20, 2023 47.79 48.01 47.76 48.01 48.01 3,058
Nov 17, 2023 48.57 48.57 48.57 48.57 48.57 -
Nov 16, 2023 48.50 48.59 48.50 48.59 48.59 25
Nov 15, 2023 47.97 48.32 47.97 48.13 48.13 200
Nov 14, 2023 47.04 48.17 47.04 48.09 48.09 220
Nov 13, 2023 47.26 47.26 47.26 47.26 47.26 -
Nov 10, 2023 47.40 47.40 47.40 47.40 47.40 -
Nov 9, 2023 47.21 47.21 47.21 47.21 47.21 -
Nov 8, 2023 46.94 46.94 46.73 46.73 46.73 250
Nov 7, 2023 46.65 46.65 46.60 46.60 46.60 25
Nov 6, 2023 47.52 47.52 47.32 47.40 47.40 150
Nov 3, 2023 47.53 47.84 47.53 47.84 47.84 110
Nov 2, 2023 47.98 48.24 47.98 48.24 48.24 10
Nov 1, 2023 47.86 47.86 47.86 47.86 47.86 10
Oct 31, 2023 47.30 47.54 47.23 47.54 47.54 281
Oct 30, 2023 46.61 47.19 46.61 47.19 47.19 43
Oct 27, 2023 48.33 49.77 47.57 47.57 47.57 1,080
Oct 26, 2023 48.36 48.36 48.36 48.36 48.36 -
Oct 25, 2023 49.25 49.90 49.25 49.51 49.51 3,102
Oct 24, 2023 48.88 49.65 48.88 49.65 49.65 3,215
Oct 23, 2023 48.13 48.28 48.08 48.08 48.08 3,181
Oct 20, 2023 47.47 48.13 47.47 48.02 48.02 38
Oct 19, 2023 46.25 47.56 46.25 47.56 47.56 5
Oct 18, 2023 47.81 47.81 46.95 46.97 46.97 591
Oct 17, 2023 47.52 47.52 47.52 47.52 47.52 -
Oct 16, 2023 48.62 48.62 47.47 47.47 47.47 254
Oct 13, 2023 49.01 49.09 49.01 49.09 49.09 50
Oct 12, 2023 49.96 50.10 49.96 50.10 50.10 70
Oct 11, 2023 50.06 50.40 49.98 49.98 49.98 190
Oct 10, 2023 49.81 49.81 49.81 49.81 49.81 -
Oct 9, 2023 49.80 49.80 49.80 49.80 49.80 -
Oct 6, 2023 49.09 49.09 49.09 49.09 49.09 -
Oct 5, 2023 50.16 50.26 49.53 49.53 49.53 135
Oct 4, 2023 50.10 50.36 50.10 50.36 50.36 49
Oct 3, 2023 50.40 50.40 50.40 50.40 50.40 -
Oct 2, 2023 50.98 50.98 50.98 50.98 50.98 -
Sep 29, 2023 51.16 51.46 51.16 51.46 51.46 50
Sep 28, 2023 50.74 50.74 50.74 50.74 50.74 -
Sep 27, 2023 50.54 51.06 50.54 51.06 51.06 20
Sep 26, 2023 50.82 50.82 50.82 50.82 50.82 -
Sep 25, 2023 51.24 51.24 51.24 51.24 51.24 -
Sep 22, 2023 51.12 51.12 51.00 51.10 51.10 207
Sep 21, 2023 51.40 51.80 51.40 51.80 51.80 260
Sep 20, 2023 51.16 51.16 51.16 51.16 51.16 -
Sep 19, 2023 51.62 51.70 51.10 51.10 51.10 554
Sep 18, 2023 52.82 52.82 52.62 52.62 52.62 250
Sep 15, 2023 52.76 52.76 52.34 52.60 52.60 325
Sep 14, 2023 52.94 52.94 52.94 52.94 52.94 -
Sep 13, 2023 52.88 53.16 52.88 53.00 53.00 818
Sep 12, 2023 53.66 53.66 53.00 53.14 53.14 1,189
Sep 11, 2023 53.22 53.94 52.74 53.42 53.42 1,547
Sep 8, 2023 47.87 52.60 47.09 52.38 52.38 5,648
Sep 7, 2023 47.74 47.74 47.74 47.74 47.74 -
Sep 6, 2023 48.19 48.19 48.19 48.19 48.19 -
Sep 5, 2023 48.64 48.64 48.64 48.64 48.64 -
Sep 4, 2023 49.04 49.04 49.04 49.04 49.04 -
Sep 1, 2023 49.06 49.22 49.06 49.10 49.10 141
Aug 31, 2023 49.28 49.38 49.28 49.38 49.38 122
Aug 30, 2023 48.89 49.16 48.89 49.16 49.16 400
Aug 29, 2023 48.69 49.00 48.60 48.60 48.60 491
Aug 28, 2023 48.39 48.50 48.39 48.50 48.50 5,049
Aug 25, 2023 49.04 49.04 48.73 48.73 48.73 3,000
Aug 24, 2023 48.20 48.68 47.83 48.68 48.68 360
Aug 23, 2023 47.66 47.66 47.66 47.66 47.66 -
Aug 22, 2023 47.51 47.61 47.51 47.61 47.61 415
Aug 21, 2023 47.91 47.91 47.27 47.27 47.27 10
Aug 18, 2023 48.28 48.28 47.88 47.88 47.88 250
Aug 17, 2023 47.89 48.84 47.89 48.34 48.34 587
Aug 16, 2023 47.96 48.98 47.96 48.98 48.98 273
Aug 15, 2023 48.65 48.65 48.65 48.65 48.65 -
Aug 14, 2023 46.39 49.52 46.39 49.52 49.52 2,173
Aug 11, 2023 46.61 46.93 46.61 46.61 46.61 550
Aug 10, 2023 47.01 47.01 47.01 47.01 47.01 -
Aug 9, 2023 47.32 47.32 47.32 47.32 47.32 -
Aug 8, 2023 47.26 47.26 46.99 46.99 46.99 63
Aug 7, 2023 47.05 47.24 47.05 47.24 47.24 230
Aug 4, 2023 47.75 47.75 47.75 47.75 47.75 -
Aug 3, 2023 47.20 47.20 47.20 47.20 47.20 -
Aug 2, 2023 48.03 48.03 47.27 47.27 47.27 55
Aug 1, 2023 48.62 48.62 48.62 48.62 48.62 -
Jul 31, 2023 49.20 49.22 49.01 49.01 49.01 175
Jul 28, 2023 49.06 49.21 49.06 49.21 49.21 240
Jul 27, 2023 49.76 49.76 49.43 49.50 49.50 307
Jul 26, 2023 49.03 49.03 49.03 49.03 49.03 -
Jul 25, 2023 48.65 49.86 48.03 49.86 49.86 35
Jul 24, 2023 48.84 48.84 48.65 48.65 48.65 15
Jul 21, 2023 48.99 48.99 48.77 48.77 48.77 8
Jul 20, 2023 48.72 49.09 48.72 48.97 48.97 848
Jul 19, 2023 50.36 50.50 49.53 49.53 49.53 595
Jul 18, 2023 47.54 49.98 47.54 49.98 49.98 2,570
Jul 17, 2023 47.66 47.66 47.66 47.66 47.66 170
Jul 14, 2023 47.85 47.85 47.79 47.79 47.79 50
Jul 13, 2023 47.60 47.60 47.60 47.60 47.60 -
Jul 12, 2023 47.51 48.34 47.51 48.34 48.34 15
Jul 11, 2023 47.64 47.64 47.20 47.20 47.20 81
Jul 10, 2023 47.36 47.36 47.36 47.36 47.36 -
Jul 7, 2023 46.44 46.44 46.44 46.44 46.44 -
Jul 6, 2023 47.10 47.10 46.56 46.70 46.70 394
Jul 5, 2023 46.59 47.29 46.59 47.29 47.29 311
Jul 4, 2023 47.74 47.85 46.04 46.04 46.04 193
Jul 3, 2023 47.38 47.69 47.38 47.69 47.69 812
Jun 30, 2023 46.78 47.60 46.78 47.21 47.21 14
Jun 29, 2023 47.57 47.57 46.78 46.78 46.78 162
Jun 28, 2023 49.34 49.74 47.48 47.48 47.48 1,068
Jun 27, 2023 49.78 50.04 49.59 49.59 49.59 1,530
Jun 26, 2023 48.79 49.83 48.79 49.48 49.48 395
Jun 23, 2023 48.24 49.11 48.12 49.11 49.11 7,507
Jun 22, 2023 46.61 48.50 46.61 48.17 48.17 1,434
Jun 21, 2023 45.71 47.07 44.64 46.96 46.96 4,215
Jun 20, 2023 39.21 46.45 38.08 45.25 45.25 950
Jun 19, 2023 41.29 41.29 41.29 41.29 41.29 -
Jun 16, 2023 40.74 41.25 40.71 41.25 41.25 1,235
Jun 15, 2023 40.58 40.58 39.17 39.17 39.17 100
Jun 14, 2023 40.82 40.85 40.82 40.85 40.85 100
Jun 13, 2023 40.02 40.50 40.02 40.50 40.50 18
Jun 12, 2023 39.09 39.09 39.09 39.09 39.09 -
Jun 9, 2023 39.09 39.09 39.02 39.02 39.02 250
Jun 8, 2023 39.01 39.50 39.01 39.21 39.21 1,701
Jun 7, 2023 38.54 39.22 38.54 39.11 39.11 910
Jun 6, 2023 38.27 38.60 38.27 38.60 38.60 480
Jun 5, 2023 38.51 38.96 38.51 38.96 38.96 500
Jun 2, 2023 36.47 36.47 36.47 36.47 36.47 -
Jun 1, 2023 36.40 36.40 36.29 36.29 36.29 443
May 31, 2023 37.46 37.46 36.87 36.88 36.88 202
May 30, 2023 38.49 38.49 37.84 37.96 37.96 490
May 29, 2023 39.08 39.08 39.08 39.08 39.08 -
May 26, 2023 38.19 38.19 38.19 38.19 38.19 -
May 25, 2023 38.75 38.75 37.79 38.20 38.20 260
May 24, 2023 39.41 39.41 39.41 39.41 39.41 -
May 23, 2023 39.60 39.60 39.60 39.60 39.60 -
May 22, 2023 39.57 39.58 39.57 39.58 39.58 150
May 19, 2023 40.19 40.19 40.17 40.17 40.17 29
May 18, 2023 39.89 39.89 39.89 39.89 39.89 -
May 17, 2023 38.84 39.59 38.84 39.59 39.59 125
May 16, 2023 39.27 39.27 39.27 39.27 39.27 -
May 15, 2023 39.07 39.39 39.07 39.39 39.39 100
May 12, 2023 39.37 39.37 39.37 39.37 39.37 -
May 11, 2023 39.55 39.55 39.55 39.55 39.55 -
May 10, 2023 39.92 39.92 39.92 39.92 39.92 -
May 9, 2023 39.90 40.01 39.78 40.01 40.01 948
May 8, 2023 40.00 40.02 39.92 40.02 40.02 705
May 5, 2023 38.08 40.17 38.08 40.17 40.17 5
May 4, 2023 38.56 38.56 38.56 38.56 38.56 20
May 3, 2023 38.17 38.62 38.17 38.62 38.62 120
May 2, 2023 39.88 39.88 38.52 38.52 38.52 261
Apr 28, 2023 37.36 39.04 37.36 39.04 39.04 145
Apr 27, 2023 36.83 36.83 36.60 36.60 36.60 200
Apr 26, 2023 36.29 36.29 36.02 36.02 36.02 100