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

Covestro AG (1COV.F)

Compare
58.46
-0.08
(-0.14%)
At close: March 14 at 5:34:57 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 14, 202558.6658.7858.4658.4658.46620
Mar 13, 202558.5258.6058.3058.5458.54535
Mar 12, 202558.4458.7258.4258.4258.42225
Mar 11, 202558.7258.7858.7058.7258.72593
Mar 10, 202558.5858.5858.5858.5858.58-
Mar 7, 202558.3458.3458.3458.3458.3420
Mar 6, 202558.2658.5258.2658.5258.52110
Mar 5, 202558.5858.5858.1658.1658.16272
Mar 4, 202558.0258.0258.0258.0258.02-
Mar 3, 202557.9858.3657.9858.3658.36800
Feb 28, 202558.6658.6658.5658.5658.56230
Feb 27, 202558.4258.7258.4258.7258.72200
Feb 26, 202558.5058.7258.5058.7258.7210
Feb 25, 202558.7058.7058.7058.7058.70-
Feb 24, 202558.6258.6458.5458.5458.54278
Feb 21, 202558.5858.7658.5858.7658.76107
Feb 20, 202558.6658.7058.6658.7058.70195
Feb 19, 202558.3458.7058.3458.7058.70185
Feb 18, 202558.1658.4458.1658.4458.44576
Feb 17, 202558.3858.4258.3858.4058.4014,950
Feb 14, 202558.0858.0858.0858.0858.08-
Feb 13, 202558.0058.1458.0058.1458.14100
Feb 12, 202557.6858.1057.6858.1058.102,750
Feb 11, 202557.7657.8457.5857.5857.58125
Feb 10, 202557.7057.8057.7057.8057.80100
Feb 7, 202557.5257.6257.5257.5857.5880
Feb 6, 202557.4257.4257.4057.4057.40100
Feb 5, 202557.0657.3057.0657.3057.3020
Feb 4, 202556.9256.9256.9256.9256.92-
Feb 3, 202556.3056.5056.3056.5056.50940
Jan 31, 202556.9257.2856.9257.2857.282,500
Jan 30, 202557.1057.1057.1057.1057.10-
Jan 29, 202556.1057.0056.1057.0057.00695
Jan 28, 202556.1256.3056.1256.3056.302,270
Jan 27, 202556.1856.1856.1856.1856.18500
Jan 24, 202556.1856.1856.1856.1856.18-
Jan 23, 202556.2456.3456.2456.3456.3490
Jan 22, 202556.2856.3056.2256.2256.2226
Jan 21, 202556.1856.1856.1856.1856.18-
Jan 20, 202556.2656.2656.2456.2456.2470
Jan 17, 202556.0456.3656.0456.3656.3660
Jan 16, 202556.2856.3456.2856.3456.34126
Jan 15, 202556.2656.7256.2056.2056.20190
Jan 14, 202556.3456.3456.3056.3056.30100
Jan 13, 202556.4456.4456.3056.3056.30643
Jan 10, 202556.2056.2056.2056.2056.20-
Jan 9, 202555.7056.2055.7056.2056.20141
Jan 8, 202555.6855.7655.6855.7055.70200
Jan 7, 202555.9456.1255.7055.7055.701,370
Jan 6, 202555.6256.0655.6256.0656.06400
Jan 3, 202555.7655.7655.6455.7255.72515
Jan 2, 202555.8256.2655.8256.2256.221,400
Dec 30, 202456.2656.5856.1256.1256.121,820
Dec 27, 202457.7057.8856.2256.2256.221,035
Dec 23, 202456.7058.0856.7058.0058.002,473
Dec 20, 202456.9456.9456.7856.8256.82113
Dec 19, 202456.3457.1256.3457.1257.1233
Dec 18, 202456.4656.6056.4056.4056.40315
Dec 17, 202457.1457.2856.4656.4656.46202
Dec 16, 202457.5657.8057.1057.1057.10200
Dec 13, 202457.7657.9057.7657.7857.781,010
Dec 12, 202457.8057.8057.8057.8057.80-
Dec 11, 202457.9257.9257.6057.6057.6050
Dec 10, 202457.7658.0257.7658.0258.02910
Dec 9, 202457.7057.9257.7057.7657.76598
Dec 6, 202457.7257.7257.6857.6857.6875
Dec 5, 202457.4057.8257.4057.8257.82913
Dec 4, 202457.7457.7857.3257.3257.32238
Dec 3, 202457.8858.1057.7857.7857.78812
Dec 2, 202458.2258.2257.5657.8257.821,390
Nov 29, 202457.4057.7057.4057.6057.60512
Nov 28, 202457.3457.3657.3457.3657.361,180
Nov 27, 202457.4057.4657.2857.3457.34158
Nov 26, 202457.5257.5257.3257.3257.324,391
Nov 25, 202457.1057.7057.1057.7057.703,056
Nov 22, 202457.0457.1857.0457.1857.18707
Nov 21, 202457.3657.4257.3657.4257.42240
Nov 20, 202457.3057.3057.3057.3057.305
Nov 19, 202457.1057.4057.0057.4057.40553
Nov 18, 202457.2257.2256.9856.9856.98503
Nov 15, 202457.0057.3257.0057.3257.3233
Nov 14, 202457.1257.1457.1257.1457.14250
Nov 13, 202456.9656.9656.9656.9656.96-
Nov 12, 202457.3857.3856.7456.7456.74773
Nov 11, 202457.3857.5057.3257.3257.321,845
Nov 8, 202457.7257.7257.4657.4657.46484
Nov 7, 202457.9457.9457.6257.6257.621,312
Nov 6, 202457.9458.0057.9458.0058.0080
Nov 5, 202457.9257.9657.9257.9657.96550
Nov 4, 202458.1858.1858.0658.1258.123,090
Nov 1, 202458.2058.2058.1258.1258.1220
Oct 31, 202458.2858.2858.1258.1258.12488
Oct 30, 202458.2258.2658.2258.2658.262,172
Oct 29, 202458.3258.3258.1258.1658.161,133
Oct 28, 202458.2458.2858.1658.1658.16933
Oct 25, 202458.2658.4858.1658.1658.16628
Oct 24, 202458.2258.3858.2258.3658.36857
Oct 23, 202458.4058.4458.1658.1658.162,544
Oct 22, 202458.4258.4258.3458.3458.34210
Oct 21, 202458.4058.4258.4058.4258.42132
Oct 18, 202458.3258.4058.3058.3858.381,605
Oct 17, 202458.2858.4258.2858.4258.4212
Oct 16, 202458.3458.4258.3058.3058.302,000
Oct 15, 202458.3458.3458.3458.3458.34-
Oct 14, 202458.3658.3658.3058.3258.32319
Oct 11, 202458.2658.3058.2458.2458.241,151
Oct 10, 202458.3058.3458.2858.2858.28776
Oct 9, 202458.3258.3458.3258.3458.341,026
Oct 8, 202458.1258.3458.1258.3058.301,235
Oct 7, 202458.4058.4058.1458.1458.142,296
Oct 4, 202458.3658.5658.3458.5658.561,015
Oct 3, 202458.1258.2658.1258.2658.26442
Oct 2, 202458.3258.4058.0658.1058.1011,383
Oct 1, 202458.1258.8657.5058.4458.4434,789
Sep 30, 202454.6657.7654.6657.6457.644,508
Sep 27, 202453.9655.1453.9654.9854.98625
Sep 26, 202454.4454.4453.6654.1454.14942
Sep 25, 202454.5454.7454.2054.2054.20210
Sep 24, 202454.5854.5854.5254.5454.5451
Sep 23, 202454.2054.6054.2054.4254.421,103
Sep 20, 202454.7254.7854.7254.7854.78270
Sep 19, 202455.0055.3454.8454.8454.841,395
Sep 18, 202455.5255.5254.8054.8054.80895
Sep 17, 202455.7255.7255.7255.7255.72-
Sep 16, 202456.2056.2056.2056.2056.20100
Sep 13, 202456.0856.0855.9455.9455.94252
Sep 12, 202456.3656.3655.6855.8255.821,527
Sep 11, 202456.9057.1055.8255.8255.822,159
Sep 10, 202455.6055.6054.9854.9854.98540
Sep 9, 202455.2255.6655.2255.5055.501,010
Sep 6, 202455.3855.4254.9054.9054.902,320
Sep 5, 202455.1455.4455.1455.4455.4420
Sep 4, 202454.2855.2254.2855.2255.22109
Sep 3, 202454.9055.1254.9055.1255.12100
Sep 2, 202455.3055.4854.9854.9854.98473
Aug 30, 202455.4255.4855.3855.4655.46667
Aug 29, 202455.7255.9055.4855.8055.801,185
Aug 28, 202453.8255.7653.8255.7655.76347
Aug 27, 202453.7453.9653.7453.9653.9625
Aug 26, 202453.4453.4453.2653.4253.42381
Aug 23, 202453.5253.9453.4453.4453.44409
Aug 22, 202453.9054.0653.5453.6853.681,185
Aug 21, 202453.8654.1853.8054.1854.18230
Aug 20, 202454.4254.7054.4054.4054.4073
Aug 19, 202454.2054.2054.2054.2054.2010
Aug 16, 202453.6254.1853.6254.1254.12135
Aug 15, 202453.3653.3653.3653.3653.36-
Aug 14, 202453.5253.5253.1253.1253.124,789
Aug 13, 202453.5653.5653.1853.1853.18250
Aug 12, 202453.7053.7053.5053.5053.50930
Aug 9, 202453.1253.5653.1253.5053.503,430
Aug 8, 202452.8053.2652.8053.1053.10725
Aug 7, 202453.9853.9853.4053.4053.40266
Aug 6, 202452.7653.6652.7653.6653.66815
Aug 5, 202452.8852.8852.2652.2652.264,902
Aug 2, 202454.5454.5454.0054.0054.002,151
Aug 1, 202454.4254.8654.4054.8654.863,360
Jul 31, 202454.6854.6854.5854.6454.643,244
Jul 30, 202453.0054.7252.7654.7054.701,740
Jul 29, 202454.8854.8853.6853.7853.781,541
Jul 26, 202454.5654.5654.5654.5654.56-
Jul 25, 202454.5454.8054.5454.8054.80728
Jul 24, 202454.9855.2454.7655.0255.021,448
Jul 23, 202454.8855.3854.8855.2055.201,161
Jul 22, 202454.6255.3054.6254.8854.88687
Jul 19, 202454.8854.8854.6854.6854.6818
Jul 18, 202454.8055.1454.8055.1055.10300
Jul 17, 202454.7054.9054.7054.9054.901,000
Jul 16, 202454.5054.8054.5054.7454.74124
Jul 15, 202454.7454.7454.7054.7454.744,005
Jul 12, 202454.6855.0054.6055.0055.00129
Jul 11, 202454.7054.7054.5854.5854.5860
Jul 10, 202455.0255.1054.7454.7454.74274
Jul 9, 202454.7055.6054.7055.0855.08530
Jul 8, 202454.8455.0654.7454.7654.76557
Jul 5, 202454.7255.1054.7255.0055.001,080
Jul 4, 202454.7054.7654.7054.7254.7238
Jul 3, 202454.6254.8054.5054.5654.56329
Jul 2, 202454.6654.6854.5654.6854.68671
Jul 1, 202454.7054.9254.5654.8254.821,872
Jun 28, 202454.4654.7654.4654.6654.661,311
Jun 27, 202454.0854.7054.0654.3854.382,272
Jun 26, 202454.3655.0054.0054.1054.104,475
Jun 25, 202454.4854.8454.2454.4654.463,980
Jun 24, 202451.2054.7451.2053.9853.984,409
Jun 21, 202450.2451.3250.2451.3251.32475
Jun 20, 202449.7150.8449.7150.3650.36102
Jun 19, 202449.8649.8649.4649.8449.84513
Jun 18, 202449.8449.9649.8449.9649.96300
Jun 17, 202450.1250.1249.7649.7649.76316
Jun 14, 202450.8051.0449.8750.6250.62973
Jun 13, 202451.9251.9250.8650.9850.981,292
Jun 12, 202451.8453.0051.8452.0652.061,908
Jun 11, 202448.4152.0448.4151.9051.902,466
Jun 10, 202448.1448.1448.1448.1448.1430
Jun 7, 202447.2448.3947.1748.3948.391,160
Jun 6, 202448.1548.1546.9746.9746.97610
Jun 5, 202448.9748.9748.2248.2448.24210
Jun 4, 202449.0549.0548.6648.6648.66180
Jun 3, 202449.5349.5349.2349.3549.35472
May 31, 202449.3549.9049.3549.6349.63610
May 30, 202448.6149.0148.6148.9348.932,060
May 29, 202449.1749.1748.5248.5248.522,700
May 28, 202449.4949.8649.4949.7449.74555
May 27, 202448.6649.3248.6649.3249.32122
May 24, 202447.4147.4647.4147.4647.46248
May 23, 202447.7848.0247.6747.6747.671,268
May 22, 202449.6049.6047.6147.9247.921,852
May 21, 202449.2449.6749.2449.5049.50303
May 20, 202448.3448.8948.3448.8948.891,150
May 17, 202447.6947.7247.5347.7247.72950
May 16, 202448.3648.3647.7847.7847.78785
May 15, 202448.7448.9548.3848.3848.381,530
May 14, 202448.7648.7648.7648.7648.76-
May 13, 202448.1948.1948.0048.0048.00205
May 10, 202448.7548.7648.2048.2048.201,090
May 9, 202448.4248.4248.4248.4248.42-
May 8, 202449.1249.1548.2148.4348.43793
May 7, 202447.5048.9247.5048.9248.921,590
May 6, 202447.4347.4347.4347.4347.43-
May 3, 202447.3247.4147.2847.4147.41353
May 2, 202447.0447.0746.3246.8546.851,403
Apr 30, 202447.7248.4546.2746.8846.884,183
Apr 29, 202448.1548.1547.9647.9647.9650
Apr 26, 202447.9248.0247.6047.6947.69331
Apr 25, 202447.9147.9147.4547.7547.75180
Apr 24, 202448.8348.8348.0048.0048.00560
Apr 23, 202448.6248.6448.2848.6248.62523
Apr 22, 202448.6148.7048.6148.7048.7050
Apr 19, 202449.1649.5048.5148.5148.516,258
Apr 18, 202450.4650.4649.7849.7849.7812,819
Apr 17, 202450.8250.9250.4050.4450.441,693
Apr 16, 202450.1251.0650.1250.7850.78525
Apr 15, 202449.6650.3049.6650.3050.30332
Apr 12, 202449.8650.2049.8650.2050.201,000
Apr 11, 202450.9250.9249.8049.8049.80540
Apr 10, 202451.6651.7650.9450.9450.941,152
Apr 9, 202452.0852.0851.4651.5051.50449
Apr 8, 202451.1852.2251.1852.0052.00910
Apr 5, 202451.1051.5250.9650.9650.96680
Apr 4, 202451.2051.7651.1451.1451.141,565
Apr 3, 202450.3051.3850.3051.1451.14325
Apr 2, 202450.3851.5650.3850.5050.502,884
Mar 28, 202450.1250.7049.8250.7050.702,900
Mar 27, 202449.7850.1449.7550.1450.14680
Mar 26, 202450.5050.5049.9449.9449.941,635
Mar 25, 202450.5050.6650.3650.4250.422,289
Mar 22, 202449.7150.5449.6950.5450.54370
Mar 21, 202450.2450.3650.1050.1050.10815
Mar 20, 202448.7150.1048.7149.9349.932,147
Mar 19, 202448.1748.1748.1748.1748.17-
Mar 18, 202447.8048.6647.8048.2448.241,092
Mar 15, 202447.7747.9147.7747.9147.91875
Mar 14, 202448.4848.5748.4548.4548.4542

Related Tickers

AKUP.BE Akzo Nobel NV
20.60
+3.00%
 
2R7.F Azelis Group NV
17.70
-1.94%
 
AMC.DE Albemarle Corporation
68.63
+3.23%
 
O4D.SG Oil-Dri Corporation of America
43.80
+1.39%
 
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%
 
LIN.BE Linde PLC
418.80
+1.75%