OTC Markets OTCPK - Delayed Quote USD

Covestro AG (COVTY)

Compare
28.95
+0.13
+(0.45%)
At close: January 14 at 3:58:39 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202528.8529.0128.8528.9528.9521,700
Jan 13, 202528.6628.8428.6628.8428.8414,000
Jan 10, 202528.8229.0328.6828.9328.9313,200
Jan 8, 202528.8928.9328.8228.8928.8910,300
Jan 7, 202529.0029.0028.5028.7428.7457,600
Jan 6, 202528.9229.0828.9228.9828.9829,300
Jan 3, 202528.6028.6628.5628.6528.658,200
Jan 2, 202528.9728.9728.4828.5128.5114,500
Dec 31, 202429.0329.0328.8828.9628.969,000
Dec 30, 202429.0729.1428.9629.0629.0618,400
Dec 27, 202429.3029.3029.2229.3029.308,000
Dec 26, 202430.1230.4830.1230.2430.249,500
Dec 24, 202430.2330.2330.1630.2030.202,000
Dec 23, 202430.0830.2230.0630.1430.1419,700
Dec 20, 202429.4729.7729.4729.6229.6224,000
Dec 19, 202429.6229.6229.4029.4229.4224,500
Dec 18, 202429.7229.7429.0929.1329.137,100
Dec 17, 202429.9129.9229.6029.6129.6114,200
Dec 16, 202430.0130.0929.9830.0230.025,800
Dec 13, 202430.2830.7530.2530.2730.275,200
Dec 12, 202430.2930.3830.1430.1430.1411,200
Dec 11, 202430.2930.3730.2230.3330.335,600
Dec 10, 202430.4130.5230.3730.4630.462,900
Dec 9, 202430.5830.6530.4730.4830.485,500
Dec 6, 202430.5030.6830.2130.4730.473,000
Dec 5, 202430.5230.5630.4830.5630.568,400
Dec 4, 202430.1830.2430.1430.1730.172,800
Dec 3, 202430.3630.4530.3430.3430.345,000
Dec 2, 202430.3630.3930.3130.3930.396,800
Nov 29, 202430.1930.4330.0530.4230.4220,100
Nov 27, 202430.2330.4030.1930.2830.2812,400
Nov 26, 202430.1230.2929.9930.0830.0812,700
Nov 25, 202430.1430.3630.0230.3130.3115,600
Nov 22, 202429.7229.7629.6429.7329.736,800
Nov 21, 202430.0630.1429.8229.8929.895,400
Nov 20, 202430.1930.2630.1230.2630.268,300
Nov 19, 202430.2030.3630.1830.3330.334,000
Nov 18, 202430.0930.3330.0830.2430.248,500
Nov 15, 202430.2030.2030.0930.0930.0912,000
Nov 14, 202430.1330.3029.9930.0130.013,800
Nov 13, 202430.2530.2630.1430.2030.2014,900
Nov 12, 202430.3130.3130.1230.2330.2311,300
Nov 11, 202430.6130.6830.5430.5730.5714,500
Nov 8, 202430.9330.9330.6930.8230.8214,600
Nov 7, 202431.1731.2430.9530.9530.958,400
Nov 6, 202431.0631.2631.0631.0831.0839,800
Nov 5, 202431.5631.6731.5631.6731.675,700
Nov 4, 202431.5531.5731.4831.5231.523,300
Nov 1, 202431.5331.5331.4131.4131.4117,400
Oct 31, 202431.5431.6131.5431.6131.612,300
Oct 30, 202431.4731.6031.4731.5631.562,500
Oct 29, 202431.4131.4631.4031.4031.401,700
Oct 28, 202431.4631.4931.4131.4331.434,600
Oct 25, 202431.4731.5131.3331.3431.343,700
Oct 24, 202431.4431.5131.4431.4931.492,000
Oct 23, 202431.3831.4331.3831.3831.382,000
Oct 22, 202431.4531.5431.4531.5031.508,500
Oct 21, 202431.6331.6331.5331.5431.542,800
Oct 18, 202431.6531.7031.6431.7031.704,100
Oct 17, 202431.5031.5531.4631.5431.547,200
Oct 16, 202431.6831.6931.6431.6931.692,400
Oct 15, 202431.8331.8331.7431.7531.752,200
Oct 14, 202431.7531.8531.7531.8031.803,200
Oct 11, 202431.8531.8731.8431.8731.872,200
Oct 10, 202431.7831.8131.7131.7831.783,200
Oct 9, 202431.8831.8931.8331.8631.867,800
Oct 8, 202431.9632.0131.9432.0132.0130,000
Oct 7, 202431.8931.9031.8631.9031.905,600
Oct 4, 202432.0232.0331.9732.0332.034,100
Oct 3, 202432.1532.2132.0732.1832.1812,100
Oct 2, 202432.0832.1332.0032.0132.0148,700
Oct 1, 202432.1232.1732.0132.1332.1355,800
Sep 30, 202430.5932.6030.5932.1732.17167,300
Sep 27, 202430.7930.8130.4830.4830.4842,100
Sep 26, 202429.8830.2029.7030.2030.2053,300
Sep 25, 202430.5630.5630.1330.1330.134,800
Sep 24, 202430.4930.6230.4730.6230.6225,700
Sep 23, 202430.3130.3530.2030.3230.328,900
Sep 20, 202430.2930.3130.0130.1630.1614,100
Sep 19, 202430.5830.6730.4730.6730.674,200
Sep 18, 202430.6830.7830.3130.5630.5626,600
Sep 17, 202430.9730.9830.7930.8530.856,800
Sep 16, 202430.9931.0530.9431.0531.055,500
Sep 13, 202431.2031.3031.1531.1931.194,500
Sep 12, 202430.6431.0130.6031.0131.014,400
Sep 11, 202430.7931.0330.7031.0031.0017,100
Sep 10, 202430.3730.6230.3330.5730.5715,500
Sep 9, 202430.7430.7930.7130.7130.712,600
Sep 6, 202430.7330.7330.5630.6630.662,600
Sep 5, 202430.6330.9630.6030.9230.924,100
Sep 4, 202430.4830.5430.4830.5430.542,000
Sep 3, 202430.4030.4130.0930.0930.095,200
Aug 30, 202430.6230.7230.6230.7230.725,700
Aug 29, 202430.8430.8830.5730.5730.574,200
Aug 28, 202430.8430.9830.8430.8430.8419,000
Aug 27, 202429.9630.1529.9630.1530.152,200
Aug 26, 202429.9230.0329.9230.0130.0114,700
Aug 23, 202429.7630.0529.7429.9429.947,700
Aug 22, 202429.9529.9529.6929.6929.693,400
Aug 21, 202430.0130.1329.9830.1330.1311,900
Aug 20, 202430.0230.0529.8629.9429.947,900
Aug 19, 202430.1230.2930.0530.1430.1419,000
Aug 16, 202429.8630.1029.8230.0630.069,400
Aug 15, 202429.3129.5029.3129.4529.454,600
Aug 14, 202429.3729.4729.3029.3029.301,900
Aug 13, 202429.0929.4229.0929.4229.423,100
Aug 12, 202429.1629.3529.1529.2629.264,600
Aug 9, 202429.3129.4929.2629.3929.393,900
Aug 8, 202428.9129.0828.9129.0229.0211,000
Aug 7, 202429.1529.1728.8328.8628.8618,600
Aug 6, 202428.8729.4228.8729.2729.2722,500
Aug 5, 202428.7028.9028.6228.7828.7815,700
Aug 2, 202429.6629.6929.4529.5429.5413,000
Aug 1, 202429.5429.6229.4029.6029.603,400
Jul 31, 202429.5529.5929.4329.5329.538,200
Jul 30, 202429.5429.5629.5029.5629.567,400
Jul 29, 202429.3129.3229.1929.2429.2419,400
Jul 26, 202429.6529.8629.6529.8629.861,500
Jul 25, 202429.6129.7429.6129.6129.613,200
Jul 24, 202429.7729.8129.6229.6729.6713,300
Jul 23, 202429.9030.0029.9030.0030.002,600
Jul 22, 202430.0130.0629.9730.0630.064,300
Jul 19, 202429.7729.8429.7329.7829.781,900
Jul 18, 202430.0530.1129.9129.9229.923,900
Jul 17, 202429.8730.0429.8729.9929.993,400
Jul 16, 202429.7029.9229.7029.9229.926,200
Jul 15, 202429.8329.8529.7529.7629.7610,500
Jul 12, 202429.7929.9829.7929.9329.934,700
Jul 11, 202429.6929.7629.6929.7529.752,800
Jul 10, 202429.5929.6829.5529.6829.689,200
Jul 9, 202429.8229.9129.8229.9129.914,000
Jul 8, 202429.7129.7429.6129.6529.654,100
Jul 5, 202429.7029.8329.6129.7829.786,900
Jul 3, 202429.4929.5729.4229.5529.556,400
Jul 2, 202429.3429.3729.2229.3729.3712,300
Jul 1, 202429.3729.4429.2929.3529.3513,800
Jun 28, 202429.0129.4128.9629.4129.4127,200
Jun 27, 202429.0929.1429.0529.1229.125,700
Jun 26, 202428.8829.0128.7828.9128.916,600
Jun 25, 202429.1429.2329.0329.2229.2220,000
Jun 24, 202429.1829.1828.7928.7928.7927,700
Jun 21, 202426.9227.6126.9227.6127.6132,800
Jun 20, 202427.1127.1126.8426.9726.9710,000
Jun 18, 202426.7326.8126.6826.7526.7521,000
Jun 17, 202426.7626.7926.6026.7926.7914,400
Jun 14, 202427.2627.2626.7826.8326.838,800
Jun 13, 202427.4527.5927.1827.3127.315,800
Jun 12, 202428.4628.4928.2028.2828.286,400
Jun 11, 202427.8127.9327.7227.9327.9317,200
Jun 10, 202425.4526.1325.4526.0926.0910,400
Jun 7, 202426.1126.1126.0526.0526.053,700
Jun 6, 202425.6825.6825.5925.6125.614,500
Jun 5, 202426.0626.1626.0626.1626.165,300
Jun 4, 202426.4826.6426.4526.6326.6310,300
Jun 3, 202426.8226.8426.7026.8126.816,500
May 31, 202427.0027.0026.7126.8326.8329,100
May 30, 202426.5226.8626.5226.7526.757,400
May 29, 202426.1726.4226.1726.3726.3721,900
May 28, 202426.9627.0526.7526.8026.8050,500
May 24, 202426.0626.5626.0126.5126.5138,300
May 23, 202425.7525.8425.5725.6725.67120,100
May 22, 202426.1026.1025.7425.9025.901,744,000
May 21, 202426.8027.0926.7326.7526.751,060,800
May 20, 202426.8726.8726.5726.7426.747,300
May 17, 202425.9426.3225.9426.2326.238,900
May 16, 202425.9726.0225.9525.9525.955,500
May 15, 202426.3626.3626.2226.3426.348,200
May 14, 202426.2026.3726.1626.3726.377,000
May 13, 202426.0426.3626.0426.3526.359,300
May 10, 202426.1426.1425.9325.9325.936,800
May 9, 202426.2526.3126.2426.3026.307,700
May 8, 202425.9926.2125.9526.0226.0212,400
May 7, 202425.9626.5125.9226.4326.4315,300
May 6, 202425.5925.6225.5025.5925.597,200
May 3, 202425.5825.6025.5025.5225.5214,000
May 2, 202425.1725.3925.0025.3225.3224,800
May 1, 202425.1025.8924.1225.1125.115,100
Apr 30, 202424.8925.2624.8925.1025.106,100
Apr 29, 202425.3725.5025.3725.4725.4710,900
Apr 26, 202425.3325.7825.3325.7525.757,200
Apr 25, 202425.3425.6525.3225.6425.6423,900
Apr 24, 202425.9125.9125.6525.7425.748,300
Apr 23, 202426.1626.1726.0326.1126.117,800
Apr 22, 202425.9625.9825.7025.8925.8913,800
Apr 19, 202426.1726.1725.8025.8125.816,700
Apr 18, 202426.6726.7326.5126.5326.538,700
Apr 17, 202427.2227.2226.8127.0427.0414,800
Apr 16, 202427.1827.2627.0927.0927.097,900
Apr 15, 202427.1227.1526.8526.8726.8721,800
Apr 12, 202426.6426.7926.3626.4126.4113,600
Apr 11, 202426.9527.0326.6626.8826.885,100
Apr 10, 202427.6427.7227.4227.4827.488,300
Apr 9, 202428.1728.1727.9528.0228.027,400
Apr 8, 202428.3428.5228.3428.5028.5013,500
Apr 5, 202427.5727.8227.5227.7927.7913,500
Apr 4, 202428.0028.2227.8727.8727.8718,900
Apr 3, 202427.6027.8727.6027.8727.8724,500
Apr 2, 202427.2527.2527.1427.2127.216,600
Apr 1, 202426.4927.4926.4927.1727.177,700
Mar 28, 202427.4427.4427.3427.3627.3610,500
Mar 27, 202426.9427.2726.9427.2527.2510,300
Mar 26, 202427.2627.2627.0227.0227.026,500
Mar 25, 202427.4127.6227.4127.4327.4318,200
Mar 22, 202427.3727.4327.3427.4027.406,400
Mar 21, 202427.3527.3827.1127.1427.146,700
Mar 20, 202427.1627.5227.0827.3927.3912,700
Mar 19, 202426.3626.6526.3626.5526.556,800
Mar 18, 202426.2826.4326.1926.3226.3214,100
Mar 15, 202426.2826.2826.0726.1726.176,200
Mar 14, 202426.5226.5226.0926.0926.0919,000
Mar 13, 202426.5326.7226.4226.7226.725,200
Mar 12, 202426.4326.9226.4126.9126.919,400
Mar 11, 202426.3426.4326.3326.3926.3926,200
Mar 8, 202426.7126.8726.6026.7826.787,700
Mar 7, 202426.4526.4726.3526.4426.4416,300
Mar 6, 202426.6126.6126.2226.4326.438,000
Mar 5, 202426.5626.6226.3726.5026.506,000
Mar 4, 202426.6826.8826.6826.8726.8718,400
Mar 1, 202427.2627.3927.0627.3927.3910,600
Feb 29, 202427.1827.3327.1327.2527.2518,300
Feb 28, 202426.8126.8426.7026.8426.8414,700
Feb 27, 202427.3027.3127.0827.1727.1714,500
Feb 26, 202427.0627.2627.0627.2627.2617,200
Feb 23, 202426.9427.2126.8627.0827.0819,800
Feb 22, 202425.5529.2525.5527.1127.1184,700
Feb 21, 202425.7525.7525.5825.6925.699,900
Feb 20, 202425.5225.8225.5225.8125.8127,600
Feb 16, 202426.0326.0725.8425.8825.8815,600
Feb 15, 202426.2626.3326.1626.2726.275,500
Feb 14, 202426.0026.1525.9526.1026.1015,100
Feb 13, 202426.1526.1525.8725.9225.927,500
Feb 12, 202426.1526.4726.1526.4226.4236,700
Feb 9, 202425.9526.0425.9226.0226.0218,000
Feb 8, 202425.8025.8325.7025.8225.8232,900
Feb 7, 202425.8925.8925.6025.7225.7220,200
Feb 6, 202425.8026.0225.7825.8725.8711,600
Feb 5, 202425.2125.4225.2125.4225.4226,700
Feb 2, 202425.3425.3825.2925.3325.3322,500
Feb 1, 202426.0526.0525.7226.0026.0013,600
Jan 31, 202426.6326.7226.3126.4126.419,600
Jan 30, 202426.5726.6926.5726.6926.6915,300
Jan 29, 202426.3526.5926.3126.5626.5620,200
Jan 26, 202426.8026.8426.6526.6626.6617,300
Jan 25, 202425.8826.0025.8825.9625.969,300
Jan 24, 202426.1226.1725.9125.9125.918,400
Jan 23, 202425.5425.7925.4825.7725.7715,700
Jan 22, 202425.8825.9925.8525.8925.8928,000
Jan 19, 202425.7025.9125.6725.8825.8817,800
Jan 18, 202426.0826.1125.9426.1126.1118,200
Jan 17, 202426.0426.1125.8926.0526.0512,400
Jan 16, 202426.2526.3326.1326.2026.208,200

Related Tickers

FPE4.SG Fuchs SE
9.70
-4.93%
 
GVDBF Givaudan SA
5,211.00
+8.79%
 
4365.T Matsumoto Yushi-Seiyaku Co.,Ltd.
18,490.00
+0.60%
 
FPE3.HA Fuchs Petrolub SE
39.28
-1.65%
 
H4N.F Solar Foods Oyj
4.9200
0.00%
 
ZGV3.F Gevo, Inc.
2.0020
-3.29%
 
EMB.BE 5N Plus Inc
5.07
+0.80%
 
CSUA.BE Corbion NV
22.28
+0.09%
 
VBK.BE VERBIO Vereinigte BioEnergie AG
10.64
+3.15%
 
6HG.F Haydale Graphene Industries plc
0.0002
-95.00%