COVTY - Covestro AG

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201921.1121.3921.0821.3021.3070,200
Aug 15, 201920.9021.3020.9021.0621.0668,100
Aug 14, 201921.6121.7621.3921.5121.5151,300
Aug 13, 201921.5922.5921.5922.3722.3738,800
Aug 12, 201922.2822.5322.0322.1822.1829,300
Aug 09, 201922.5322.6722.3122.5122.5137,500
Aug 08, 201922.7923.0922.6422.7522.7534,100
Aug 07, 201921.8822.0721.7121.8321.8323,700
Aug 06, 201922.0822.1721.7422.1322.13111,700
Aug 05, 201921.8322.1021.6521.8021.8023,000
Aug 02, 201922.1922.2621.8122.2022.2010,100
Aug 01, 201922.7423.1822.3322.4422.4437,800
Jul 31, 201923.0823.0822.3322.5922.5930,300
Jul 30, 201922.8523.1022.8222.8922.8913,600
Jul 29, 201923.5323.7723.4223.5723.574,600
Jul 26, 201923.8024.1323.8024.1224.123,700
Jul 25, 201923.8324.1323.6823.9423.947,100
Jul 24, 201925.0925.2324.9625.2325.235,100
Jul 23, 201924.3324.5024.2524.4524.4516,300
Jul 22, 201923.8023.8723.6223.6223.6211,100
Jul 19, 201923.7624.0823.7623.8223.8212,800
Jul 18, 201923.4523.7323.4123.7323.739,400
Jul 17, 201923.7223.9723.5823.5923.5913,000
Jul 16, 201924.0824.3424.0124.1624.1616,600
Jul 15, 201923.9724.1623.8023.9323.9316,100
Jul 12, 201923.4023.6023.2323.5023.5013,800
Jul 11, 201922.8523.0422.5622.7222.7224,400
Jul 10, 201923.0723.2323.0723.1523.1515,800
Jul 09, 201923.3323.5123.1723.4723.4716,400
Jul 08, 201924.0824.1223.8123.8123.8120,200
Jul 05, 201924.2924.4024.1624.3124.314,800
Jul 03, 201924.7924.7924.7924.7924.79600
Jul 02, 201925.2225.2224.8424.8824.8817,700
Jul 01, 201925.7525.7625.2025.3325.3351,700
Jun 28, 201925.3925.5025.3925.4625.4610,000
Jun 27, 201924.9425.0424.8624.9624.963,800
Jun 26, 201924.6724.9224.5324.5624.569,700
Jun 25, 201924.5424.5824.2624.3024.3011,600
Jun 24, 201924.8024.9224.7724.8224.8212,600
Jun 21, 201924.8424.9524.8024.8424.8410,100
Jun 20, 201924.8524.9724.7624.8524.858,000
Jun 19, 201924.6324.7324.4824.5124.5111,000
Jun 18, 201923.6824.0023.6523.8923.8977,800
Jun 17, 201923.1623.1622.9923.0123.0133,900
Jun 14, 201923.5123.5223.3223.4423.4418,500
Jun 13, 201923.5623.9023.4823.8523.8520,800
Jun 12, 201923.4523.8323.3723.4123.4114,700
Jun 11, 201924.0124.0123.7623.8723.8789,500
Jun 10, 201923.4723.6523.2523.2523.2531,500
Jun 07, 201923.5723.6023.3923.4223.4218,100
Jun 06, 201923.4323.4323.0423.2523.2551,600
Jun 05, 201922.8122.9122.7322.9122.9125,000
Jun 04, 201923.1023.2322.9823.0223.0247,700
Jun 03, 201921.9622.2921.7322.0022.0030,200
May 31, 201921.8022.1121.8021.8821.8818,600
May 30, 201922.6022.6122.4222.5722.5731,200
May 29, 201922.4022.4522.1222.3622.3677,700
May 28, 201923.0523.0522.8522.8522.8515,600
May 24, 201923.3123.3122.9823.0823.0817,700
May 23, 201923.0523.2422.7623.0023.009,400
May 22, 201924.0324.4724.0124.3124.319,800
May 21, 201924.3324.5324.0524.4424.4421,000
May 20, 201924.0024.2523.8024.2524.258,600
May 17, 201924.5624.7024.4924.4924.497,400
May 16, 201924.7525.1924.6525.0525.0513,700
May 15, 201924.3624.9324.2924.8424.8432,800
May 14, 201923.9824.4523.8924.2824.2834,600
May 13, 201924.2524.3924.1224.3924.3915,900
May 10, 201924.8025.2024.5125.1125.1115,400
May 09, 201924.6024.9324.4124.8624.8622,500
May 08, 201925.1825.5225.1325.4325.4348,100
May 07, 201925.6325.6325.0525.1325.139,400
May 06, 201926.3426.7226.2926.5526.556,100
May 03, 201926.9727.3126.9727.0727.074,700
May 02, 201926.7026.7826.4326.5826.582,000
May 01, 201927.3527.7627.0127.7627.762,200
Apr 30, 201927.5427.5927.4727.4727.476,000
Apr 29, 201928.1028.4227.9728.2428.242,500
Apr 26, 201928.4728.7428.2428.5028.503,600
Apr 25, 201927.8028.2927.8028.0928.093,500
Apr 24, 201928.6628.7228.4028.4028.406,300
Apr 23, 201929.5329.5429.1529.5429.543,000
Apr 22, 201929.5030.2329.5029.9129.911,000
Apr 18, 201930.0030.0429.9029.9529.953,100
Apr 17, 201930.2930.3930.0130.2230.224,000
Apr 16, 201929.9129.9129.9129.9129.91800
Apr 15, 201930.0330.1629.8829.8929.891,200
Apr 15, 20191.35444 Dividend
Apr 12, 201931.3331.4331.0831.1929.845,900
Apr 11, 201929.8530.3229.7830.1428.838,300
Apr 10, 201929.4529.5429.1629.2728.007,600
Apr 09, 201929.5029.5029.2829.3028.025,100
Apr 08, 201929.6829.9429.6829.9428.641,100
Apr 05, 201929.8930.0029.7729.8028.5121,800
Apr 04, 201929.6129.7529.6029.7528.462,700
Apr 03, 201929.9430.0029.8529.9128.614,000
Apr 02, 201928.7329.1228.6128.8727.6219,700
Apr 01, 201928.4428.5828.4028.5827.346,500
Mar 29, 201927.5727.6227.4727.5826.395,500
Mar 28, 201927.5527.5927.3627.5126.324,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...