Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Dusseldorf - Delayed Quote EUR

Covestro AG (1COV.DU)

Compare
58.10
-0.48
(-0.82%)
At close: March 14 at 7:30:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202558.6458.8658.1058.1058.10-
Mar 13, 202558.5258.7658.5258.5858.58-
Mar 12, 202558.3658.7658.3658.4658.46-
Mar 11, 202558.7058.8458.4258.4258.42-
Mar 10, 202558.5458.7858.5458.6458.64-
Mar 7, 202558.3458.5058.3458.4658.46-
Mar 6, 202558.2258.5658.2258.2858.2835
Mar 5, 202558.6258.6258.2258.2258.22-
Mar 4, 202557.9458.4457.9458.4458.44-
Mar 3, 202557.9658.3457.8057.8057.80-
Feb 28, 202558.6658.6858.0458.0458.04150
Feb 27, 202558.4258.7058.4258.6058.6050
Feb 26, 202558.4858.7058.3658.3658.36-
Feb 25, 202558.6658.7258.4258.4258.42-
Feb 24, 202558.6058.7458.5858.5858.58-
Feb 21, 202558.5858.7658.5458.5458.5410
Feb 20, 202558.6458.7458.5258.5258.52-
Feb 19, 202558.4058.7258.4058.5858.58-
Feb 18, 202558.1458.5258.1458.3458.34-
Feb 17, 202558.4058.4258.2458.2458.2450
Feb 14, 202558.0658.3858.0658.3858.38455
Feb 13, 202558.0858.2058.0058.0058.00-
Feb 12, 202557.7058.2257.7057.9257.92-
Feb 11, 202557.7257.8457.6457.6457.64-
Feb 10, 202557.6857.8057.6657.6657.66-
Feb 7, 202557.4057.7057.4057.6257.62200
Feb 6, 202557.4457.5857.3257.3657.36-
Feb 5, 202557.0057.3057.0057.2257.22-
Feb 4, 202556.9057.2056.9056.9656.96-
Feb 3, 202556.7057.1856.7056.8656.86-
Jan 31, 202556.9257.2456.8656.8656.8650
Jan 30, 202557.0857.2256.9456.9456.94-
Jan 29, 202556.2057.1056.2057.1057.10-
Jan 28, 202556.0856.3656.0856.1456.14-
Jan 27, 202556.0256.2456.0256.0656.06100
Jan 24, 202556.2056.3456.1656.1656.16-
Jan 23, 202556.2456.3456.1256.1256.12-
Jan 22, 202556.2656.3656.1656.1656.16-
Jan 21, 202556.1256.4456.1256.1256.12-
Jan 20, 202556.2056.3256.1656.1856.1870
Jan 17, 202555.8856.4255.8856.1656.16-
Jan 16, 202556.3056.3856.0856.0856.08-
Jan 15, 202556.1456.6656.1456.2056.20-
Jan 14, 202556.3056.4256.0056.1856.18-
Jan 13, 202556.4456.4456.3056.3056.3050
Jan 10, 202556.2056.4856.2056.4856.48-
Jan 9, 202555.6256.3255.6256.1456.144
Jan 8, 202555.5256.1255.5255.7455.74345
Jan 7, 202555.9455.9655.6455.6455.64-
Jan 6, 202555.6256.0055.6255.8855.88-
Jan 3, 202555.7655.7655.6455.6455.64460
Jan 2, 202555.7056.3255.7055.7255.72-
Dec 30, 202456.2656.5656.0456.0456.0410
Dec 27, 202457.7058.0056.2256.2256.2220
Dec 23, 202456.6057.9856.6057.8657.86-
Dec 20, 202456.9257.0456.7856.8456.8420
Dec 19, 202456.3457.0456.3456.8656.86-
Dec 18, 202456.4656.8656.3256.4656.46-
Dec 17, 202457.1057.1256.3856.3856.38-
Dec 16, 202457.8657.8657.0457.0457.0470
Dec 13, 202457.7857.9457.7257.9457.9412
Dec 12, 202457.7457.9657.7457.9657.96-
Dec 11, 202457.8858.0857.7857.7857.7860
Dec 10, 202457.7458.0457.7457.8657.8660
Dec 9, 202457.7257.9657.7257.9657.9630
Dec 6, 202457.7057.8857.6657.8857.88-
Dec 5, 202457.4057.9457.4057.6457.64-
Dec 4, 202457.7457.8257.2857.2857.28-
Dec 3, 202457.9257.9657.7057.7057.70-
Dec 2, 202458.1458.1457.7257.7657.7699
Nov 29, 202457.4657.5657.3057.5657.56100
Nov 28, 202457.2057.4057.2057.4057.40-
Nov 27, 202457.3257.4457.2657.2657.26-
Nov 26, 202457.5257.5257.2257.2257.22-
Nov 25, 202457.1057.4857.1057.4857.48-
Nov 22, 202457.0257.1857.0257.0457.04-
Nov 21, 202457.3857.4056.9856.9856.98-
Nov 20, 202457.3057.3457.1457.3257.32-
Nov 19, 202457.0657.1456.9857.1457.14-
Nov 18, 202457.1457.2256.9856.9856.98-
Nov 15, 202456.9857.3256.9857.0857.08-
Nov 14, 202457.0057.1656.8856.8856.88-
Nov 13, 202456.9257.1056.9257.1057.1015
Nov 12, 202457.3457.3456.6656.6656.6660
Nov 11, 202457.4257.6057.2457.2457.241
Nov 8, 202457.7257.7257.3257.3257.32-
Nov 7, 202457.9257.9857.6657.6657.66-
Nov 6, 202457.9858.0457.9257.9257.9250
Nov 5, 202457.9058.0057.9057.9657.96-
Nov 4, 202458.1258.1657.6457.6457.641,157
Nov 1, 202458.1858.2258.0458.0458.041,000
Oct 31, 202458.2058.2458.1458.1458.14-
Oct 30, 202458.2258.3058.1858.1858.18-
Oct 29, 202458.2858.2858.0658.0658.06-
Oct 28, 202458.2258.2858.1458.1458.14105
Oct 25, 202458.2658.2658.1658.1658.16-
Oct 24, 202458.1858.3858.1858.2258.22-
Oct 23, 202458.3658.4258.2258.2258.22-
Oct 22, 202458.3858.4058.3258.3458.34100
Oct 21, 202458.4058.4458.3258.3258.3259
Oct 18, 202458.3058.4258.3058.3058.30-
Oct 17, 202458.2858.4058.2858.2858.28-
Oct 16, 202458.3458.4458.2658.2658.26-
Oct 15, 202458.2858.3858.2858.3258.32-
Oct 14, 202458.2658.3458.2058.2058.20-
Oct 11, 202458.2258.2858.1858.1858.18-
Oct 10, 202458.3058.3058.1858.1858.18-
Oct 9, 202458.3058.3658.2458.2458.246
Oct 8, 202458.1058.3258.1058.2258.228
Oct 7, 202458.4058.4058.0858.0858.08-
Oct 4, 202458.3658.4658.3658.3858.38-
Oct 3, 202458.1058.3458.1058.3058.3045
Oct 2, 202458.4058.4058.0658.0858.08380
Oct 1, 202457.5459.5057.5258.0458.04865
Sep 30, 202454.6055.6654.5855.6655.66-
Sep 27, 202453.9855.0453.9854.5854.58-
Sep 26, 202454.4654.4653.3053.8053.80-
Sep 25, 202454.4654.8054.1654.1654.16-
Sep 24, 202454.6054.7454.5254.7454.7449
Sep 23, 202454.0054.6054.0054.4054.40-
Sep 20, 202454.7254.7254.1254.1254.12-
Sep 19, 202455.0255.4254.8254.8254.82-
Sep 18, 202455.5655.5654.7854.8854.8843
Sep 17, 202455.6855.8455.3655.3655.3688
Sep 16, 202456.0656.1455.5455.5455.54-
Sep 13, 202456.0656.2655.9056.1656.16-
Sep 12, 202456.2856.2855.6455.9255.9257
Sep 11, 202456.9056.9055.6655.9855.98-
Sep 10, 202455.5655.7455.0055.0655.06215
Sep 9, 202455.3455.7655.3455.3655.3631
Sep 6, 202455.3655.4855.0055.0055.00-
Sep 5, 202455.1055.4254.9855.4255.42-
Sep 4, 202454.0455.5454.0455.1655.16-
Sep 3, 202454.8855.1654.6254.6254.62-
Sep 2, 202455.2255.3054.9654.9654.9611
Aug 30, 202455.4655.5455.3655.3655.362
Aug 29, 202455.7255.7855.3255.3255.32-
Aug 28, 202453.9055.6253.8855.4855.48-
Aug 27, 202453.5253.9053.5253.7653.76-
Aug 26, 202453.5253.8253.3453.5053.50-
Aug 23, 202453.6053.9053.3853.3853.38-
Aug 22, 202453.8654.1053.4453.4453.44-
Aug 21, 202453.8654.2453.8453.8453.84-
Aug 20, 202454.3254.5853.8453.8453.84-
Aug 19, 202454.1854.7054.1854.2254.22-
Aug 16, 202453.6654.3853.6654.3854.3835
Aug 15, 202453.4053.6253.3653.5053.503
Aug 14, 202453.5453.5453.0253.0453.04-
Aug 13, 202453.5653.8053.2053.3653.3610
Aug 12, 202453.7053.7453.4453.6253.62119
Aug 9, 202453.2053.8053.2053.8053.8080
Aug 8, 202452.9653.2252.9653.1253.12-
Aug 7, 202453.6453.6452.6452.6452.64160
Aug 6, 202452.8054.0452.8054.0454.0450
Aug 5, 202452.5252.7252.1852.2452.2442
Aug 2, 202454.3054.6054.1254.1254.12-
Aug 1, 202454.2454.6454.2454.4454.44-
Jul 31, 202454.7054.7054.3654.3654.36-
Jul 30, 202452.6054.6852.6054.5654.56-
Jul 29, 202454.8054.9053.7253.7253.7257
Jul 26, 202454.5255.0854.5055.0855.0884
Jul 25, 202454.5254.7254.5254.5654.56-
Jul 24, 202454.9855.1654.7654.7654.76-
Jul 23, 202454.8655.2654.8655.0655.0610
Jul 22, 202454.7055.0854.6654.6854.68-
Jul 19, 202454.8854.8854.4854.4854.48-
Jul 18, 202454.7855.1254.7854.9054.90470
Jul 17, 202454.6654.8654.6654.7454.74-
Jul 16, 202454.5054.7654.5054.7654.76-
Jul 15, 202454.6654.8054.3254.3254.32-
Jul 12, 202454.7054.9054.7054.7654.76-
Jul 11, 202454.7055.0054.5454.5654.5630
Jul 10, 202454.9655.0454.5654.5654.561
Jul 9, 202454.6855.4854.6855.1655.16250
Jul 8, 202454.7655.1054.7054.7054.70370
Jul 5, 202454.7254.9854.7254.7454.74-
Jul 4, 202454.7654.8054.6654.6654.66-
Jul 3, 202454.7454.7454.5254.6454.64-
Jul 2, 202454.5254.7854.4654.4854.4810
Jul 1, 202454.9854.9854.5854.5854.58250
Jun 28, 202454.5054.6054.3854.3854.38-
Jun 27, 202454.1054.3654.0054.3654.36210
Jun 26, 202454.4054.9453.9854.0254.02200
Jun 25, 202454.3054.8254.3054.3854.3850
Jun 24, 202451.2054.7651.2054.4854.48491
Jun 21, 202450.4051.2850.4051.2851.2840
Jun 20, 202449.7650.6249.7650.0850.08-
Jun 19, 202449.8649.8649.3349.5549.55-
Jun 18, 202449.9049.9949.9049.9549.95-
Jun 17, 202450.0450.1449.6149.6149.61-
Jun 14, 202450.8050.8049.8050.0450.04100
Jun 13, 202451.5651.5650.7050.7050.70-
Jun 12, 202451.8252.9451.8251.8451.84510
Jun 11, 202448.2252.0048.2251.8051.80671
Jun 10, 202448.0548.3347.4548.3348.33200
Jun 7, 202447.2748.4047.0848.3348.33-
Jun 6, 202448.0648.1547.0947.0947.09-
Jun 5, 202449.0149.0148.0048.0048.00-
Jun 4, 202448.9648.9648.6048.6048.60-
Jun 3, 202449.6149.6148.9048.9048.90-
May 31, 202449.3549.7849.1349.1349.13-
May 30, 202448.5049.5048.5049.4449.44-
May 29, 202449.0949.0948.5548.7848.78-
May 28, 202449.4949.7449.2249.2249.22-
May 27, 202448.6649.4648.6649.4049.40-
May 24, 202447.3148.5547.3148.5548.55-
May 23, 202447.8147.8947.4947.4947.49-
May 22, 202449.6049.6047.7147.7147.71300
May 21, 202449.2249.6449.1649.5749.57-
May 20, 202448.3349.4748.3349.1949.1960
May 17, 202447.6648.2747.5848.2748.27-
May 16, 202448.3548.3547.6547.6547.65-
May 15, 202448.6548.8348.3248.3248.32-
May 14, 202448.7348.7348.5448.5448.54-
May 13, 202448.1748.6747.9048.6748.67-
May 10, 202448.8048.8048.0748.0748.07-
May 9, 202448.3648.8848.3648.6648.66-
May 8, 202449.0549.0548.2048.2948.29-
May 7, 202447.4649.0547.4649.0549.05-
May 6, 202447.4047.5547.3147.3647.36250
May 3, 202447.2947.7347.2947.3647.36-
May 2, 202446.9647.2546.3047.2047.20-
Apr 30, 202448.3048.3046.7746.7746.77-
Apr 29, 202448.1348.1347.4147.4147.41-
Apr 26, 202447.9348.0247.6548.0148.01-
Apr 25, 202447.9247.9247.5547.5547.55-
Apr 24, 202448.8248.8247.9947.9947.99-
Apr 23, 202448.5748.8148.2948.5948.59112
Apr 22, 202448.5048.8348.5048.5148.51-
Apr 19, 202449.2049.2848.3348.3348.33-
Apr 18, 202450.3650.5449.7249.7249.72-
Apr 17, 202450.7650.7650.1650.1650.16-
Apr 16, 202450.0451.1250.0450.5050.50-
Apr 15, 202449.6651.1049.6650.2650.2669
Apr 12, 202449.8650.3249.5249.5249.52-
Apr 11, 202450.9251.0449.8349.8349.83-
Apr 10, 202451.5651.9050.8650.8650.86-
Apr 9, 202451.9852.0851.4851.4851.48-
Apr 8, 202451.2252.3251.1252.1852.18-
Apr 5, 202451.1251.6051.0451.1051.10-
Apr 4, 202451.2051.8451.2051.6251.62100
Apr 3, 202450.3851.0650.3251.0651.06-
Apr 2, 202450.0251.3250.0250.3450.3436
Mar 28, 202450.0650.6650.0250.3850.3878
Mar 27, 202449.6950.2649.6950.0850.08-
Mar 26, 202450.5250.5249.7549.7549.75-
Mar 25, 202450.4650.7050.2450.4250.42-
Mar 22, 202449.6550.7049.6550.5050.50170
Mar 21, 202450.1650.3649.7749.7749.77-
Mar 20, 202448.6950.0048.6949.9849.98-
Mar 19, 202448.1348.8848.1348.5748.57-
Mar 18, 202447.8148.4247.8148.1548.15-
Mar 15, 202447.8048.1847.7947.7947.79-
Mar 14, 202448.4948.6647.8647.8647.8615

Related Tickers