Munich - Delayed Quote EUR

Covestro AG (1COV.MU)

Compare
56.28
+0.06
+(0.11%)
At close: 8:04:30 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20250.000.000.0056.2856.28-
Jan 21, 202556.2256.2256.2256.2256.22-
Jan 20, 202556.2256.2256.2256.2256.22-
Jan 17, 202556.2256.2256.2256.2256.22-
Jan 16, 202556.2856.2856.2856.2856.28-
Jan 15, 202556.2656.2656.2656.2656.2630
Jan 14, 202556.4456.4456.4456.4456.44-
Jan 13, 202556.4456.4456.4456.4456.44100
Jan 10, 202556.2056.2056.2056.2056.20-
Jan 9, 202555.7255.7255.7255.7255.72-
Jan 8, 202555.7255.7255.7255.7255.72-
Jan 7, 202555.7255.7255.7255.7255.72-
Jan 6, 202555.6855.6855.6855.6855.68-
Jan 3, 202555.8255.8255.6855.6855.689
Jan 2, 202555.8255.8255.8255.8255.82103
Dec 30, 202456.7056.7056.7056.7056.70-
Dec 27, 202457.8657.8657.8657.8657.86-
Dec 23, 202456.8856.8856.8856.8856.88-
Dec 20, 202456.9456.9456.7856.7856.78178
Dec 19, 202456.6656.6656.6656.6656.66-
Dec 18, 202456.4656.8856.4656.8856.885
Dec 17, 202457.2857.2856.4656.4656.4625
Dec 16, 202457.8257.8257.8257.8257.82-
Dec 13, 202457.8857.8857.8857.8857.88-
Dec 12, 202457.9057.9057.9057.9057.90-
Dec 11, 202457.9257.9257.9257.9257.92-
Dec 10, 202457.7257.7257.7257.7257.72-
Dec 9, 202457.7057.7057.7057.7057.70-
Dec 6, 202457.8057.8057.7057.7057.7035
Dec 5, 202457.4257.8057.4257.8057.8095
Dec 4, 202457.8457.8457.3657.3657.36240
Dec 3, 202458.0658.0657.8457.8457.8433
Dec 2, 202457.4057.4057.4057.4057.40-
Nov 29, 202457.4057.4057.4057.4057.40-
Nov 28, 202457.3857.3857.3857.3857.38-
Nov 27, 202457.4857.4857.4857.4857.48-
Nov 26, 202457.5257.5257.5257.5257.52-
Nov 25, 202457.1857.1857.1857.1857.18-
Nov 22, 202457.1857.1857.1857.1857.18-
Nov 21, 202457.3657.4057.3657.4057.40100
Nov 20, 202457.3057.3057.3057.3057.30-
Nov 19, 202457.0857.1057.0857.1057.1015
Nov 18, 202457.2457.2456.9856.9856.98165
Nov 15, 202457.0857.0857.0857.0857.08-
Nov 14, 202457.1657.1657.1657.1657.16-
Nov 13, 202457.1657.1657.1657.1657.16-
Nov 12, 202457.5257.5257.5257.5257.52-
Nov 11, 202457.6057.6057.6057.6057.60-
Nov 8, 202457.9057.9057.9057.9057.90-
Nov 7, 202457.9657.9657.9657.9657.96-
Nov 6, 202458.0658.0657.9657.9657.964
Nov 5, 202458.0658.0658.0658.0658.06-
Nov 4, 202458.1858.1858.1858.1858.18-
Nov 1, 202458.2658.2658.2658.2658.26-
Oct 31, 202458.2858.2858.2858.2858.28-
Oct 30, 202458.2858.2858.2858.2858.28-
Oct 29, 202458.2858.2858.2858.2858.28-
Oct 28, 202458.2858.2858.2858.2858.28-
Oct 25, 202458.3458.3458.2458.2458.24310
Oct 24, 202458.3458.3458.3458.3458.34-
Oct 23, 202458.4258.4258.3458.3458.3440
Oct 22, 202458.4258.4258.4258.4258.42-
Oct 21, 202458.3658.3658.3658.3658.36-
Oct 18, 202458.3658.3658.3658.3658.36-
Oct 17, 202458.3658.3658.3658.3658.36-
Oct 16, 202458.3658.3658.3658.3658.36-
Oct 15, 202458.3258.3258.3258.3258.32-
Oct 14, 202458.3258.3258.3258.3258.32540
Oct 11, 202458.3058.3058.2658.2658.26200
Oct 10, 202458.3258.3258.3258.3258.32-
Oct 9, 202458.3258.3258.3258.3258.32-
Oct 8, 202458.2058.2058.2058.2058.20-
Oct 7, 202458.4058.4058.4058.4058.40-
Oct 4, 202458.3258.4858.3258.4058.40220
Oct 3, 202458.0858.0858.0858.0858.08-
Oct 2, 202458.2458.2458.0658.0658.06170
Oct 1, 202457.9058.5057.9058.2458.241,246
Sep 30, 202454.7854.9854.7854.9854.98225
Sep 27, 202454.1255.0054.1255.0055.00920
Sep 26, 202454.5854.5854.5854.5854.58-
Sep 25, 202454.5854.5854.5854.5854.58-
Sep 24, 202454.5854.5854.5854.5854.58-
Sep 23, 202454.2254.2254.2254.2254.22-
Sep 20, 202454.7854.7854.3254.3854.38700
Sep 19, 202455.1455.1455.1455.1455.14-
Sep 18, 202455.6255.6255.6255.6255.62-
Sep 17, 202455.8455.8455.8455.8455.84-
Sep 16, 202456.2056.2256.2056.2256.22100
Sep 13, 202456.3056.3056.0256.0256.02240
Sep 12, 202456.3056.3056.3056.3056.30-
Sep 11, 202457.0457.0456.0256.0256.028
Sep 10, 202455.6055.6055.6055.6055.60-
Sep 9, 202455.3855.3855.3855.3855.38-
Sep 6, 202455.3855.3855.3855.3855.383,150
Sep 5, 202455.1455.1455.1455.1455.14-
Sep 4, 202454.2854.2854.2854.2854.28-
Sep 3, 202455.0455.0455.0455.0455.04-
Sep 2, 202455.4455.4455.4455.4455.44-
Aug 30, 202455.5655.5655.4455.4455.44200
Aug 29, 202455.7255.7255.7255.7255.72-
Aug 28, 202453.8453.8453.8453.8453.84-
Aug 27, 202453.6053.6053.6053.6053.60-
Aug 26, 202453.5853.6053.5853.6053.6020
Aug 23, 202453.7253.7253.7253.7253.72-
Aug 22, 202453.9453.9453.9453.9453.94-
Aug 21, 202454.1054.1054.0254.0254.0225
Aug 20, 202454.4254.6254.3854.3854.38225
Aug 19, 202454.2054.2054.2054.2054.20-
Aug 16, 202453.6453.6453.6453.6453.64-
Aug 15, 202453.5253.5253.5253.5253.52-
Aug 14, 202453.7053.7053.7053.7053.70-
Aug 13, 202453.7053.7053.7053.7053.70-
Aug 12, 202453.7053.7053.7053.7053.70-
Aug 9, 202453.1453.1453.1453.1453.14-
Aug 8, 202452.9852.9852.9852.9852.98-
Aug 7, 202453.6853.6853.6853.6853.68-
Aug 6, 202452.7652.7652.7652.7652.76-
Aug 5, 202452.8852.8852.5252.7252.7290
Aug 2, 202454.6854.6854.5454.5454.541
Aug 1, 202454.4854.6854.4854.6854.6852
Jul 31, 202454.6854.6854.6854.6854.68-
Jul 30, 202453.3853.3853.3853.3853.38-
Jul 29, 202454.8854.8853.7853.7853.7810
Jul 26, 202454.6254.6254.5454.5454.5430
Jul 25, 202454.6854.6854.6254.6254.62500
Jul 24, 202454.9855.0854.9855.0855.081
Jul 23, 202454.8854.8854.8854.8854.88-
Jul 22, 202454.6654.6654.6654.6654.6620
Jul 19, 202455.0455.0455.0455.0455.04-
Jul 18, 202454.8255.1254.8255.1255.12400
Jul 17, 202454.7054.7054.7054.7054.70-
Jul 16, 202454.6854.6854.6854.6854.68-
Jul 15, 202454.8254.8254.8254.8254.82-
Jul 12, 202454.8654.8654.8654.8654.86-
Jul 11, 202454.8654.8654.8654.8654.86-
Jul 10, 202455.1455.1455.1455.1455.14-
Jul 9, 202454.8055.5054.8055.5055.50449
Jul 8, 202454.9655.0054.9655.0055.0090
Jul 5, 202454.7454.9654.7054.9654.96254
Jul 4, 202454.7454.7454.7454.7454.74-
Jul 3, 202454.7254.7254.7254.7254.72-
Jul 2, 202454.7254.7254.7254.7254.72-
Jul 1, 202454.7054.7854.7054.7854.782
Jun 28, 202454.4454.4454.4454.4454.44-
Jun 27, 202454.0654.4054.0654.4054.4080
Jun 26, 202454.6655.0453.9253.9253.92206
Jun 25, 202454.2854.6854.2854.6854.6840
Jun 24, 202451.2054.9251.2054.2854.281,100
Jun 21, 202450.2250.2250.2250.2250.22-
Jun 20, 202449.9049.9049.9049.9049.90-
Jun 19, 202449.9649.9649.9649.9649.96-
Jun 18, 202450.1050.1050.1050.1050.10-
Jun 17, 202450.3650.3650.3650.3650.36-
Jun 14, 202450.9650.9650.9650.9650.96-
Jun 13, 202452.0452.0451.1651.1651.161,360
Jun 12, 202451.8452.3651.8452.0852.08212
Jun 11, 202448.4151.8248.4151.7851.78120
Jun 10, 202448.1348.1348.1348.1348.13-
Jun 7, 202447.4047.4047.4047.4047.40-
Jun 6, 202448.2848.2847.5847.5847.5860
Jun 5, 202449.0149.0149.0149.0149.01-
Jun 4, 202449.2449.2448.8048.8048.801,000
Jun 3, 202449.5349.5349.5349.5349.53-
May 31, 202449.3349.3349.3349.3349.33-
May 30, 202448.7148.7148.7148.7148.71-
May 29, 202449.2749.2749.2749.2749.27-
May 28, 202449.4949.4949.4949.4949.49-
May 27, 202448.6649.4648.6649.4649.4670
May 24, 202447.5347.5347.5347.5347.53-
May 23, 202447.9247.9247.9247.9247.92-
May 22, 202449.5649.5649.5649.5649.56-
May 21, 202449.2449.2449.2449.2449.24-
May 20, 202448.3448.3448.3448.3448.34-
May 17, 202447.8447.8447.8447.8447.84-
May 16, 202448.5448.5448.5448.5448.54-
May 15, 202448.7648.7648.7648.7648.76-
May 14, 202448.7648.7648.7648.7648.76-
May 13, 202448.1348.1348.1348.1348.13-
May 10, 202448.7548.7548.1048.1048.1040
May 9, 202448.4548.4548.4548.4548.45-
May 8, 202449.1449.1448.4548.4548.45100
May 7, 202447.4847.4847.4847.4847.48-
May 6, 202447.4147.4147.4147.4147.41-
May 3, 202447.3147.3147.3147.3147.31-
May 2, 202447.0947.0947.0947.0947.09-
Apr 30, 202447.6347.6347.6347.6347.63-
Apr 29, 202448.1548.1548.1548.1548.15-
Apr 26, 202447.9547.9547.9547.9547.95-
Apr 25, 202448.0648.0647.9047.9547.95135
Apr 24, 202448.8248.8248.0848.0848.081,000
Apr 23, 202448.6548.6548.6448.6448.644
Apr 22, 202448.7748.7748.5048.5548.555,200
Apr 19, 202449.3949.3949.0349.0349.03201
Apr 18, 202450.5850.5850.4050.4050.4030
Apr 17, 202450.8250.8250.8250.8250.82-
Apr 16, 202450.3050.3050.3050.3050.30-
Apr 15, 202449.7550.9849.7550.9850.9882
Apr 12, 202450.0250.0250.0250.0250.02-
Apr 11, 202451.0051.0051.0051.0051.00-
Apr 10, 202451.8451.8451.8451.8451.84-
Apr 9, 202452.1052.1052.1052.1052.10-
Apr 8, 202451.2251.2251.2251.2251.22-
Apr 5, 202451.2251.2251.2251.2251.22-
Apr 4, 202451.1851.6651.1851.6651.66816
Apr 3, 202450.3851.1850.3851.1851.1850
Apr 2, 202450.3850.3850.3850.3850.38230
Mar 28, 202450.2250.7450.2250.6450.641,470
Mar 27, 202449.8750.2249.8750.2250.22130
Mar 26, 202450.5450.5450.5450.5450.54-
Mar 25, 202450.4650.5450.4650.5450.54350
Mar 22, 202449.8349.8349.8349.8349.83-
Mar 21, 202450.2450.2450.2450.2450.24-
Mar 20, 202448.7348.7348.7348.7348.73-
Mar 19, 202448.1448.1448.1448.1448.14-
Mar 18, 202447.9447.9447.9447.9447.94-
Mar 15, 202447.9447.9447.9447.9447.94-
Mar 14, 202448.7348.7348.1848.1848.1842
Mar 13, 202449.0449.0449.0449.0449.04-
Mar 12, 202448.3148.3148.1648.1648.16700
Mar 11, 202448.7648.7648.1148.1148.11110
Mar 8, 202448.3548.5148.3548.5148.5110
Mar 7, 202448.4448.4448.3548.3548.35200
Mar 6, 202448.7648.7648.7648.7648.76-
Mar 5, 202449.3949.3948.7648.7648.76101
Mar 4, 202450.1850.1849.2349.4349.43538
Mar 1, 202450.2050.3850.1050.3850.38113
Feb 29, 202449.2049.2049.2049.2049.20-
Feb 28, 202449.9249.9249.9249.9249.92-
Feb 27, 202449.9249.9249.9249.9249.92-
Feb 26, 202449.8649.8949.6149.8949.89530
Feb 23, 202450.2050.2049.8649.8649.86200
Feb 22, 202447.6750.5447.6750.5450.54220
Feb 21, 202447.7247.7247.3947.3947.3980
Feb 20, 202446.8446.8446.8446.8446.84-
Feb 19, 202448.0748.0746.8446.8446.84303
Feb 16, 202448.8248.8248.0448.0748.0727
Feb 15, 202448.7248.7248.7248.7248.7211
Feb 14, 202448.5348.5348.5148.5148.514
Feb 13, 202448.9348.9348.3448.3448.3440
Feb 12, 202448.0648.0648.0648.0648.06-
Feb 9, 202448.0148.0148.0148.0148.01-
Feb 8, 202448.0148.0148.0148.0148.01-
Feb 7, 202448.1548.1548.1548.1548.15-
Feb 6, 202447.1148.0847.1148.0848.0828
Feb 5, 202446.9046.9046.9046.9046.90-
Feb 2, 202448.1448.1446.9046.9046.9038
Feb 1, 202448.9048.9048.9048.9048.90-
Jan 31, 202449.0349.1849.0349.1849.1860
Jan 30, 202449.1649.1648.8349.0349.03304
Jan 29, 202449.1649.1649.1649.1649.16-
Jan 26, 202447.6647.6647.6647.6647.66-
Jan 25, 202447.6647.6647.6647.6647.66-
Jan 24, 202447.6147.6147.6147.6147.61-
Jan 23, 202447.6147.6147.6147.6147.61-
Jan 22, 202447.0147.0147.0147.0147.0117