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, 2025	58.64	58.86	58.10	58.10	58.10	-
Mar 13, 2025	58.52	58.76	58.52	58.58	58.58	-
Mar 12, 2025	58.36	58.76	58.36	58.46	58.46	-
Mar 11, 2025	58.70	58.84	58.42	58.42	58.42	-
Mar 10, 2025	58.54	58.78	58.54	58.64	58.64	-
Mar 7, 2025	58.34	58.50	58.34	58.46	58.46	-
Mar 6, 2025	58.22	58.56	58.22	58.28	58.28	35
Mar 5, 2025	58.62	58.62	58.22	58.22	58.22	-
Mar 4, 2025	57.94	58.44	57.94	58.44	58.44	-
Mar 3, 2025	57.96	58.34	57.80	57.80	57.80	-
Feb 28, 2025	58.66	58.68	58.04	58.04	58.04	150
Feb 27, 2025	58.42	58.70	58.42	58.60	58.60	50
Feb 26, 2025	58.48	58.70	58.36	58.36	58.36	-
Feb 25, 2025	58.66	58.72	58.42	58.42	58.42	-
Feb 24, 2025	58.60	58.74	58.58	58.58	58.58	-
Feb 21, 2025	58.58	58.76	58.54	58.54	58.54	10
Feb 20, 2025	58.64	58.74	58.52	58.52	58.52	-
Feb 19, 2025	58.40	58.72	58.40	58.58	58.58	-
Feb 18, 2025	58.14	58.52	58.14	58.34	58.34	-
Feb 17, 2025	58.40	58.42	58.24	58.24	58.24	50
Feb 14, 2025	58.06	58.38	58.06	58.38	58.38	455
Feb 13, 2025	58.08	58.20	58.00	58.00	58.00	-
Feb 12, 2025	57.70	58.22	57.70	57.92	57.92	-
Feb 11, 2025	57.72	57.84	57.64	57.64	57.64	-
Feb 10, 2025	57.68	57.80	57.66	57.66	57.66	-
Feb 7, 2025	57.40	57.70	57.40	57.62	57.62	200
Feb 6, 2025	57.44	57.58	57.32	57.36	57.36	-
Feb 5, 2025	57.00	57.30	57.00	57.22	57.22	-
Feb 4, 2025	56.90	57.20	56.90	56.96	56.96	-
Feb 3, 2025	56.70	57.18	56.70	56.86	56.86	-
Jan 31, 2025	56.92	57.24	56.86	56.86	56.86	50
Jan 30, 2025	57.08	57.22	56.94	56.94	56.94	-
Jan 29, 2025	56.20	57.10	56.20	57.10	57.10	-
Jan 28, 2025	56.08	56.36	56.08	56.14	56.14	-
Jan 27, 2025	56.02	56.24	56.02	56.06	56.06	100
Jan 24, 2025	56.20	56.34	56.16	56.16	56.16	-
Jan 23, 2025	56.24	56.34	56.12	56.12	56.12	-
Jan 22, 2025	56.26	56.36	56.16	56.16	56.16	-
Jan 21, 2025	56.12	56.44	56.12	56.12	56.12	-
Jan 20, 2025	56.20	56.32	56.16	56.18	56.18	70
Jan 17, 2025	55.88	56.42	55.88	56.16	56.16	-
Jan 16, 2025	56.30	56.38	56.08	56.08	56.08	-
Jan 15, 2025	56.14	56.66	56.14	56.20	56.20	-
Jan 14, 2025	56.30	56.42	56.00	56.18	56.18	-
Jan 13, 2025	56.44	56.44	56.30	56.30	56.30	50
Jan 10, 2025	56.20	56.48	56.20	56.48	56.48	-
Jan 9, 2025	55.62	56.32	55.62	56.14	56.14	4
Jan 8, 2025	55.52	56.12	55.52	55.74	55.74	345
Jan 7, 2025	55.94	55.96	55.64	55.64	55.64	-
Jan 6, 2025	55.62	56.00	55.62	55.88	55.88	-
Jan 3, 2025	55.76	55.76	55.64	55.64	55.64	460
Jan 2, 2025	55.70	56.32	55.70	55.72	55.72	-
Dec 30, 2024	56.26	56.56	56.04	56.04	56.04	10
Dec 27, 2024	57.70	58.00	56.22	56.22	56.22	20
Dec 23, 2024	56.60	57.98	56.60	57.86	57.86	-
Dec 20, 2024	56.92	57.04	56.78	56.84	56.84	20
Dec 19, 2024	56.34	57.04	56.34	56.86	56.86	-
Dec 18, 2024	56.46	56.86	56.32	56.46	56.46	-
Dec 17, 2024	57.10	57.12	56.38	56.38	56.38	-
Dec 16, 2024	57.86	57.86	57.04	57.04	57.04	70
Dec 13, 2024	57.78	57.94	57.72	57.94	57.94	12
Dec 12, 2024	57.74	57.96	57.74	57.96	57.96	-
Dec 11, 2024	57.88	58.08	57.78	57.78	57.78	60
Dec 10, 2024	57.74	58.04	57.74	57.86	57.86	60
Dec 9, 2024	57.72	57.96	57.72	57.96	57.96	30
Dec 6, 2024	57.70	57.88	57.66	57.88	57.88	-
Dec 5, 2024	57.40	57.94	57.40	57.64	57.64	-
Dec 4, 2024	57.74	57.82	57.28	57.28	57.28	-
Dec 3, 2024	57.92	57.96	57.70	57.70	57.70	-
Dec 2, 2024	58.14	58.14	57.72	57.76	57.76	99
Nov 29, 2024	57.46	57.56	57.30	57.56	57.56	100
Nov 28, 2024	57.20	57.40	57.20	57.40	57.40	-
Nov 27, 2024	57.32	57.44	57.26	57.26	57.26	-
Nov 26, 2024	57.52	57.52	57.22	57.22	57.22	-
Nov 25, 2024	57.10	57.48	57.10	57.48	57.48	-
Nov 22, 2024	57.02	57.18	57.02	57.04	57.04	-
Nov 21, 2024	57.38	57.40	56.98	56.98	56.98	-
Nov 20, 2024	57.30	57.34	57.14	57.32	57.32	-
Nov 19, 2024	57.06	57.14	56.98	57.14	57.14	-
Nov 18, 2024	57.14	57.22	56.98	56.98	56.98	-
Nov 15, 2024	56.98	57.32	56.98	57.08	57.08	-
Nov 14, 2024	57.00	57.16	56.88	56.88	56.88	-
Nov 13, 2024	56.92	57.10	56.92	57.10	57.10	15
Nov 12, 2024	57.34	57.34	56.66	56.66	56.66	60
Nov 11, 2024	57.42	57.60	57.24	57.24	57.24	1
Nov 8, 2024	57.72	57.72	57.32	57.32	57.32	-
Nov 7, 2024	57.92	57.98	57.66	57.66	57.66	-
Nov 6, 2024	57.98	58.04	57.92	57.92	57.92	50
Nov 5, 2024	57.90	58.00	57.90	57.96	57.96	-
Nov 4, 2024	58.12	58.16	57.64	57.64	57.64	1,157
Nov 1, 2024	58.18	58.22	58.04	58.04	58.04	1,000
Oct 31, 2024	58.20	58.24	58.14	58.14	58.14	-
Oct 30, 2024	58.22	58.30	58.18	58.18	58.18	-
Oct 29, 2024	58.28	58.28	58.06	58.06	58.06	-
Oct 28, 2024	58.22	58.28	58.14	58.14	58.14	105
Oct 25, 2024	58.26	58.26	58.16	58.16	58.16	-
Oct 24, 2024	58.18	58.38	58.18	58.22	58.22	-
Oct 23, 2024	58.36	58.42	58.22	58.22	58.22	-
Oct 22, 2024	58.38	58.40	58.32	58.34	58.34	100
Oct 21, 2024	58.40	58.44	58.32	58.32	58.32	59
Oct 18, 2024	58.30	58.42	58.30	58.30	58.30	-
Oct 17, 2024	58.28	58.40	58.28	58.28	58.28	-
Oct 16, 2024	58.34	58.44	58.26	58.26	58.26	-
Oct 15, 2024	58.28	58.38	58.28	58.32	58.32	-
Oct 14, 2024	58.26	58.34	58.20	58.20	58.20	-
Oct 11, 2024	58.22	58.28	58.18	58.18	58.18	-
Oct 10, 2024	58.30	58.30	58.18	58.18	58.18	-
Oct 9, 2024	58.30	58.36	58.24	58.24	58.24	6
Oct 8, 2024	58.10	58.32	58.10	58.22	58.22	8
Oct 7, 2024	58.40	58.40	58.08	58.08	58.08	-
Oct 4, 2024	58.36	58.46	58.36	58.38	58.38	-
Oct 3, 2024	58.10	58.34	58.10	58.30	58.30	45
Oct 2, 2024	58.40	58.40	58.06	58.08	58.08	380
Oct 1, 2024	57.54	59.50	57.52	58.04	58.04	865
Sep 30, 2024	54.60	55.66	54.58	55.66	55.66	-
Sep 27, 2024	53.98	55.04	53.98	54.58	54.58	-
Sep 26, 2024	54.46	54.46	53.30	53.80	53.80	-
Sep 25, 2024	54.46	54.80	54.16	54.16	54.16	-
Sep 24, 2024	54.60	54.74	54.52	54.74	54.74	49
Sep 23, 2024	54.00	54.60	54.00	54.40	54.40	-
Sep 20, 2024	54.72	54.72	54.12	54.12	54.12	-
Sep 19, 2024	55.02	55.42	54.82	54.82	54.82	-
Sep 18, 2024	55.56	55.56	54.78	54.88	54.88	43
Sep 17, 2024	55.68	55.84	55.36	55.36	55.36	88
Sep 16, 2024	56.06	56.14	55.54	55.54	55.54	-
Sep 13, 2024	56.06	56.26	55.90	56.16	56.16	-
Sep 12, 2024	56.28	56.28	55.64	55.92	55.92	57
Sep 11, 2024	56.90	56.90	55.66	55.98	55.98	-
Sep 10, 2024	55.56	55.74	55.00	55.06	55.06	215
Sep 9, 2024	55.34	55.76	55.34	55.36	55.36	31
Sep 6, 2024	55.36	55.48	55.00	55.00	55.00	-
Sep 5, 2024	55.10	55.42	54.98	55.42	55.42	-
Sep 4, 2024	54.04	55.54	54.04	55.16	55.16	-
Sep 3, 2024	54.88	55.16	54.62	54.62	54.62	-
Sep 2, 2024	55.22	55.30	54.96	54.96	54.96	11
Aug 30, 2024	55.46	55.54	55.36	55.36	55.36	2
Aug 29, 2024	55.72	55.78	55.32	55.32	55.32	-
Aug 28, 2024	53.90	55.62	53.88	55.48	55.48	-
Aug 27, 2024	53.52	53.90	53.52	53.76	53.76	-
Aug 26, 2024	53.52	53.82	53.34	53.50	53.50	-
Aug 23, 2024	53.60	53.90	53.38	53.38	53.38	-
Aug 22, 2024	53.86	54.10	53.44	53.44	53.44	-
Aug 21, 2024	53.86	54.24	53.84	53.84	53.84	-
Aug 20, 2024	54.32	54.58	53.84	53.84	53.84	-
Aug 19, 2024	54.18	54.70	54.18	54.22	54.22	-
Aug 16, 2024	53.66	54.38	53.66	54.38	54.38	35
Aug 15, 2024	53.40	53.62	53.36	53.50	53.50	3
Aug 14, 2024	53.54	53.54	53.02	53.04	53.04	-
Aug 13, 2024	53.56	53.80	53.20	53.36	53.36	10
Aug 12, 2024	53.70	53.74	53.44	53.62	53.62	119
Aug 9, 2024	53.20	53.80	53.20	53.80	53.80	80
Aug 8, 2024	52.96	53.22	52.96	53.12	53.12	-
Aug 7, 2024	53.64	53.64	52.64	52.64	52.64	160
Aug 6, 2024	52.80	54.04	52.80	54.04	54.04	50
Aug 5, 2024	52.52	52.72	52.18	52.24	52.24	42
Aug 2, 2024	54.30	54.60	54.12	54.12	54.12	-
Aug 1, 2024	54.24	54.64	54.24	54.44	54.44	-
Jul 31, 2024	54.70	54.70	54.36	54.36	54.36	-
Jul 30, 2024	52.60	54.68	52.60	54.56	54.56	-
Jul 29, 2024	54.80	54.90	53.72	53.72	53.72	57
Jul 26, 2024	54.52	55.08	54.50	55.08	55.08	84
Jul 25, 2024	54.52	54.72	54.52	54.56	54.56	-
Jul 24, 2024	54.98	55.16	54.76	54.76	54.76	-
Jul 23, 2024	54.86	55.26	54.86	55.06	55.06	10
Jul 22, 2024	54.70	55.08	54.66	54.68	54.68	-
Jul 19, 2024	54.88	54.88	54.48	54.48	54.48	-
Jul 18, 2024	54.78	55.12	54.78	54.90	54.90	470
Jul 17, 2024	54.66	54.86	54.66	54.74	54.74	-
Jul 16, 2024	54.50	54.76	54.50	54.76	54.76	-
Jul 15, 2024	54.66	54.80	54.32	54.32	54.32	-
Jul 12, 2024	54.70	54.90	54.70	54.76	54.76	-
Jul 11, 2024	54.70	55.00	54.54	54.56	54.56	30
Jul 10, 2024	54.96	55.04	54.56	54.56	54.56	1
Jul 9, 2024	54.68	55.48	54.68	55.16	55.16	250
Jul 8, 2024	54.76	55.10	54.70	54.70	54.70	370
Jul 5, 2024	54.72	54.98	54.72	54.74	54.74	-
Jul 4, 2024	54.76	54.80	54.66	54.66	54.66	-
Jul 3, 2024	54.74	54.74	54.52	54.64	54.64	-
Jul 2, 2024	54.52	54.78	54.46	54.48	54.48	10
Jul 1, 2024	54.98	54.98	54.58	54.58	54.58	250
Jun 28, 2024	54.50	54.60	54.38	54.38	54.38	-
Jun 27, 2024	54.10	54.36	54.00	54.36	54.36	210
Jun 26, 2024	54.40	54.94	53.98	54.02	54.02	200
Jun 25, 2024	54.30	54.82	54.30	54.38	54.38	50
Jun 24, 2024	51.20	54.76	51.20	54.48	54.48	491
Jun 21, 2024	50.40	51.28	50.40	51.28	51.28	40
Jun 20, 2024	49.76	50.62	49.76	50.08	50.08	-
Jun 19, 2024	49.86	49.86	49.33	49.55	49.55	-
Jun 18, 2024	49.90	49.99	49.90	49.95	49.95	-
Jun 17, 2024	50.04	50.14	49.61	49.61	49.61	-
Jun 14, 2024	50.80	50.80	49.80	50.04	50.04	100
Jun 13, 2024	51.56	51.56	50.70	50.70	50.70	-
Jun 12, 2024	51.82	52.94	51.82	51.84	51.84	510
Jun 11, 2024	48.22	52.00	48.22	51.80	51.80	671
Jun 10, 2024	48.05	48.33	47.45	48.33	48.33	200
Jun 7, 2024	47.27	48.40	47.08	48.33	48.33	-
Jun 6, 2024	48.06	48.15	47.09	47.09	47.09	-
Jun 5, 2024	49.01	49.01	48.00	48.00	48.00	-
Jun 4, 2024	48.96	48.96	48.60	48.60	48.60	-
Jun 3, 2024	49.61	49.61	48.90	48.90	48.90	-
May 31, 2024	49.35	49.78	49.13	49.13	49.13	-
May 30, 2024	48.50	49.50	48.50	49.44	49.44	-
May 29, 2024	49.09	49.09	48.55	48.78	48.78	-
May 28, 2024	49.49	49.74	49.22	49.22	49.22	-
May 27, 2024	48.66	49.46	48.66	49.40	49.40	-
May 24, 2024	47.31	48.55	47.31	48.55	48.55	-
May 23, 2024	47.81	47.89	47.49	47.49	47.49	-
May 22, 2024	49.60	49.60	47.71	47.71	47.71	300
May 21, 2024	49.22	49.64	49.16	49.57	49.57	-
May 20, 2024	48.33	49.47	48.33	49.19	49.19	60
May 17, 2024	47.66	48.27	47.58	48.27	48.27	-
May 16, 2024	48.35	48.35	47.65	47.65	47.65	-
May 15, 2024	48.65	48.83	48.32	48.32	48.32	-
May 14, 2024	48.73	48.73	48.54	48.54	48.54	-
May 13, 2024	48.17	48.67	47.90	48.67	48.67	-
May 10, 2024	48.80	48.80	48.07	48.07	48.07	-
May 9, 2024	48.36	48.88	48.36	48.66	48.66	-
May 8, 2024	49.05	49.05	48.20	48.29	48.29	-
May 7, 2024	47.46	49.05	47.46	49.05	49.05	-
May 6, 2024	47.40	47.55	47.31	47.36	47.36	250
May 3, 2024	47.29	47.73	47.29	47.36	47.36	-
May 2, 2024	46.96	47.25	46.30	47.20	47.20	-
Apr 30, 2024	48.30	48.30	46.77	46.77	46.77	-
Apr 29, 2024	48.13	48.13	47.41	47.41	47.41	-
Apr 26, 2024	47.93	48.02	47.65	48.01	48.01	-
Apr 25, 2024	47.92	47.92	47.55	47.55	47.55	-
Apr 24, 2024	48.82	48.82	47.99	47.99	47.99	-
Apr 23, 2024	48.57	48.81	48.29	48.59	48.59	112
Apr 22, 2024	48.50	48.83	48.50	48.51	48.51	-
Apr 19, 2024	49.20	49.28	48.33	48.33	48.33	-
Apr 18, 2024	50.36	50.54	49.72	49.72	49.72	-
Apr 17, 2024	50.76	50.76	50.16	50.16	50.16	-
Apr 16, 2024	50.04	51.12	50.04	50.50	50.50	-
Apr 15, 2024	49.66	51.10	49.66	50.26	50.26	69
Apr 12, 2024	49.86	50.32	49.52	49.52	49.52	-
Apr 11, 2024	50.92	51.04	49.83	49.83	49.83	-
Apr 10, 2024	51.56	51.90	50.86	50.86	50.86	-
Apr 9, 2024	51.98	52.08	51.48	51.48	51.48	-
Apr 8, 2024	51.22	52.32	51.12	52.18	52.18	-
Apr 5, 2024	51.12	51.60	51.04	51.10	51.10	-
Apr 4, 2024	51.20	51.84	51.20	51.62	51.62	100
Apr 3, 2024	50.38	51.06	50.32	51.06	51.06	-
Apr 2, 2024	50.02	51.32	50.02	50.34	50.34	36
Mar 28, 2024	50.06	50.66	50.02	50.38	50.38	78
Mar 27, 2024	49.69	50.26	49.69	50.08	50.08	-
Mar 26, 2024	50.52	50.52	49.75	49.75	49.75	-
Mar 25, 2024	50.46	50.70	50.24	50.42	50.42	-
Mar 22, 2024	49.65	50.70	49.65	50.50	50.50	170
Mar 21, 2024	50.16	50.36	49.77	49.77	49.77	-
Mar 20, 2024	48.69	50.00	48.69	49.98	49.98	-
Mar 19, 2024	48.13	48.88	48.13	48.57	48.57	-
Mar 18, 2024	47.81	48.42	47.81	48.15	48.15	-
Mar 15, 2024	47.80	48.18	47.79	47.79	47.79	-
Mar 14, 2024	48.49	48.66	47.86	47.86	47.86	15

AKUP.BE Akzo Nobel NV

20.60

+3.00%

2R7.F Azelis Group NV

17.70

-1.94%

AKU1.MU Akzo Nobel NV

61.92

+2.52%

O4D.SG Oil-Dri Corporation of America

43.80

+1.39%

AMC.DE Albemarle Corporation

68.63

+3.23%

FLUOROCHEM.BO Gujarat Fluorochemicals Limited

3,812.95

-0.65%

BNN.DE BRAIN Biotech AG

2.4100

+0.42%

CLNz.XC

27V.F Avantium N.V.

1.6640

+0.48%

VISHNU.NS Vishnu Chemicals Limited

435.95

-2.92%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Covestro AG (1COV.DU)

Related Tickers