Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Covestro AG (1COV.DE)
1COV.DE
Covestro AG (1COV.DE)
60.1000 €
+0.1000 (%+0.17)
Overview
Technicals
Financial Statements
Comments
Archive

1COV.DE: Covestro AG Historical Data

Historical price data, yearly archive and performance analysis for Covestro AG.

Historical Chart

Loading chart...

Average

OPEN 58.8486
CLOSE 58.929

Low

LOW 54.1

High

HIGH 60.76
DATE OPEN HIGH LOW CLOSE
01/02/2025 55.82 56.26 55.82 56.22
01/03/2025 55.76 55.76 55.64 55.72
01/06/2025 55.62 56.06 55.62 56.06
01/07/2025 55.94 56.12 55.7 55.7
01/08/2025 55.68 55.76 55.68 55.7
01/09/2025 55.7 56.2 55.7 56.2
01/10/2025 56.2 56.2 56.2 56.2
01/13/2025 56.44 56.44 56.3 56.3
01/14/2025 56.34 56.34 56.3 56.3
01/15/2025 56.26 56.72 56.2 56.2
01/16/2025 56.28 56.34 56.28 56.34
01/17/2025 56.04 56.36 56.04 56.36
01/20/2025 56.26 56.26 56.24 56.24
01/21/2025 56.18 56.18 56.18 56.18
01/22/2025 56.28 56.3 56.22 56.22
01/23/2025 56.24 56.34 56.24 56.34
01/24/2025 56.18 56.18 56.18 56.18
01/27/2025 56.18 56.18 56.18 56.18
01/28/2025 56.12 56.3 56.12 56.3
01/29/2025 56.1 57 56.1 57
01/30/2025 57.1 57.1 57.1 57.1
01/31/2025 56.92 57.28 56.92 57.28
02/03/2025 56.3 56.5 56.3 56.5
02/04/2025 56.92 56.92 56.92 56.92
02/05/2025 57.06 57.3 57.06 57.3
02/06/2025 57.42 57.42 57.4 57.4
02/07/2025 57.52 57.62 57.52 57.58
02/10/2025 57.7 57.8 57.7 57.8
02/11/2025 57.76 57.84 57.58 57.58
02/12/2025 57.68 58.1 57.68 58.1
02/13/2025 58 58.14 58 58.14
02/14/2025 58.08 58.08 58.08 58.08
02/17/2025 58.38 58.42 58.38 58.4
02/18/2025 58.16 58.44 58.16 58.44
02/19/2025 58.34 58.7 58.34 58.7
02/20/2025 58.66 58.7 58.66 58.7
02/21/2025 58.58 58.76 58.58 58.76
02/24/2025 58.62 58.64 58.54 58.54
02/25/2025 58.7 58.7 58.7 58.7
02/26/2025 58.5 58.72 58.5 58.72
02/27/2025 58.42 58.72 58.42 58.72
02/28/2025 58.66 58.66 58.56 58.56
03/03/2025 57.98 58.36 57.98 58.36
03/04/2025 58.02 58.02 58.02 58.02
03/05/2025 58.58 58.58 58.16 58.16
03/06/2025 58.26 58.52 58.26 58.52
03/07/2025 58.34 58.34 58.34 58.34
03/10/2025 58.58 58.58 58.58 58.58
03/11/2025 58.72 58.78 58.7 58.72
03/12/2025 58.44 58.72 58.42 58.42
03/13/2025 58.52 58.6 58.3 58.54
03/14/2025 58.66 58.78 58.46 58.46
03/17/2025 58.14 58.14 58.14 58.14
03/18/2025 58.1 58.1 57.8 57.8
03/19/2025 57.88 58.4 57.88 58.4
03/20/2025 57.96 58.44 57.96 58.44
03/21/2025 58.14 58.14 58.14 58.14
03/24/2025 58.38 58.68 58.38 58.68
03/25/2025 58.06 58.06 58.06 58.06
03/26/2025 58.38 58.6 58.38 58.58
03/27/2025 58.34 58.6 58.34 58.6
03/28/2025 58.4 58.4 58.36 58.36
03/31/2025 58.06 58.06 58.06 58.06
04/01/2025 58.52 58.52 58.52 58.52
04/02/2025 58.58 58.78 58.58 58.78
04/03/2025 58.56 58.76 58.56 58.76
04/04/2025 58.76 58.84 58.38 58.38
04/07/2025 57.08 58.04 57.08 58.04
04/08/2025 58.02 58.02 58 58
04/09/2025 58.04 58.36 58.04 58.36
04/10/2025 58.24 58.24 58.24 58.24
04/11/2025 58.2 58.26 58.2 58.26
04/14/2025 58.2 58.2 58.2 58.2
04/15/2025 58.4 58.4 58.4 58.4
04/16/2025 58.28 58.28 58.28 58.28
04/17/2025 58.26 58.26 58.26 58.26
04/22/2025 58.7 58.7 58.7 58.7
04/23/2025 58.62 58.9 58.62 58.9
04/24/2025 58.82 58.82 58.82 58.82
04/25/2025 58.88 58.92 58.74 58.92
04/28/2025 58.8 59.2 58.8 59.2
04/29/2025 58.94 58.94 58.56 58.56
04/30/2025 58.38 58.38 58.38 58.38
05/02/2025 58.54 58.54 58.54 58.54
05/05/2025 58.34 58.34 58.34 58.34
05/06/2025 58.62 58.88 58.62 58.88
05/07/2025 58.86 59 58.86 59
05/08/2025 59.24 59.5 58.98 59.5
05/09/2025 59.32 59.74 59.32 59.74
05/12/2025 59.46 59.46 59.44 59.44
05/13/2025 59.28 59.8 59.28 59.8
05/14/2025 59.56 59.82 59.56 59.82
05/15/2025 59.72 60 59.72 60
05/16/2025 59.9 59.92 59.9 59.92
05/19/2025 59.6 59.86 59.6 59.86
05/20/2025 59.92 59.96 59.92 59.96
05/21/2025 59.88 59.88 59.88 59.88
05/22/2025 60.02 60.08 60 60
05/23/2025 59.98 60 59.96 59.96
05/26/2025 60.04 60.04 59.88 59.88
05/27/2025 59.36 59.36 59.36 59.36
05/28/2025 59.84 60 59.84 59.92
05/29/2025 59.84 59.84 59.84 59.84
05/30/2025 59.9 59.9 59.9 59.9
06/02/2025 59.9 59.9 59.9 59.9
06/03/2025 60 60.12 60 60.12
06/04/2025 60.04 60.1 59.86 59.86
06/05/2025 60.06 60.06 60.06 60.06
06/06/2025 59.86 59.86 59.86 59.86
06/09/2025 59.92 59.92 59.92 59.92
06/10/2025 59.92 59.92 59.92 59.92
06/11/2025 59.68 59.68 59.68 59.68
06/12/2025 59.62 59.62 59.62 59.62
06/13/2025 59.82 59.94 59.82 59.94
06/16/2025 59.74 60 59.74 60
06/17/2025 60.08 60.08 59.94 59.94
06/18/2025 59.96 59.96 59.96 59.96
06/19/2025 59.88 59.88 59.88 59.88
06/20/2025 59.84 59.84 59.84 59.84
06/23/2025 60.34 60.58 60.34 60.34
06/24/2025 59.96 60.22 59.96 60.22
06/25/2025 60.7 60.7 60.7 60.7
06/26/2025 60.34 60.68 60.34 60.68
06/27/2025 60.52 60.52 60.44 60.44
06/30/2025 60.14 60.42 60.14 60.42
07/01/2025 60.48 60.48 60.48 60.48
07/02/2025 60.68 60.76 60.68 60.76
07/03/2025 60.54 60.56 60.52 60.56
07/04/2025 60.5 60.5 60.5 60.5
07/07/2025 60.4 60.4 60.4 60.4
07/08/2025 60.48 60.7 60.48 60.7
07/09/2025 60.68 60.68 60.68 60.68
07/10/2025 60.44 60.48 60.44 60.48
07/11/2025 60.52 60.52 60.52 60.52
07/14/2025 60.44 60.44 60.26 60.26
07/15/2025 60.38 60.4 60.38 60.4
07/16/2025 60.36 60.38 60.36 60.38
07/17/2025 60.34 60.42 60.34 60.38
07/18/2025 60.4 60.4 60.4 60.4
07/21/2025 60.26 60.38 60.26 60.34
07/22/2025 60.46 60.54 60.44 60.54
07/23/2025 60.4 60.4 60.4 60.4
07/24/2025 60.46 60.46 60.32 60.32
07/25/2025 60.38 60.38 60.38 60.38
07/28/2025 60.38 60.44 60.38 60.4
07/29/2025 60.34 60.34 60.34 60.34
07/30/2025 60.34 60.52 60.34 60.52
07/31/2025 60.08 60.08 60.08 60.08
08/01/2025 60.34 60.56 60.34 60.34
08/04/2025 60.32 60.6 60.32 60.48
08/05/2025 60.36 60.44 60.36 60.44
08/06/2025 60.32 60.32 60.32 60.32
08/07/2025 60.3 60.46 60.3 60.44
08/08/2025 60.38 60.52 60.38 60.52
08/11/2025 60.26 60.26 60.26 60.26
08/12/2025 60.36 60.62 60.36 60.62
08/13/2025 60.38 60.56 60.38 60.56
08/14/2025 60.26 60.26 60.26 60.26
08/15/2025 60.34 60.62 60.34 60.62
08/18/2025 60.42 60.42 60.42 60.42
08/19/2025 60.4 60.42 60.4 60.42
08/20/2025 60.22 60.46 60.22 60.46
08/21/2025 60.36 60.36 60.36 60.36
08/22/2025 60.16 60.16 60.16 60.16
08/25/2025 60.24 60.24 60.24 60.24
08/26/2025 60.12 60.14 59.74 60.14
08/27/2025 59.94 59.94 59.94 59.94
08/28/2025 59.84 59.84 59.84 59.84
08/29/2025 60.2 60.2 60.2 60.2
09/01/2025 60.02 60.02 60.02 60.02
09/02/2025 59.86 59.9 59.86 59.9
09/03/2025 59.82 59.82 59.82 59.82
09/04/2025 59.86 59.86 54.6 55.8
09/05/2025 56.24 56.66 54.98 54.98
09/08/2025 54.74 55.28 54.74 55.28
09/09/2025 55.18 55.18 55.18 55.18
09/10/2025 55.1 58 54.1 57.72
09/11/2025 56.54 56.54 56.54 56.54
09/12/2025 58.46 58.46 58.28 58.28
09/15/2025 58.3 58.44 58.2 58.2
09/16/2025 57.74 57.74 57.46 57.46
09/17/2025 58.1 58.1 58.1 58.1
09/18/2025 57.3 57.3 57.3 57.3
09/19/2025 56.92 56.92 55.9 55.9
09/22/2025 54.96 55.6 54.96 55.48
09/23/2025 55.24 55.24 55.24 55.24
09/24/2025 54.52 54.52 54.52 54.52
09/25/2025 57.12 57.76 57.12 57.76
09/26/2025 57.66 58.1 57.66 58.1
09/29/2025 58.04 58.04 58.04 58.04
09/30/2025 57.82 57.82 57.82 57.82
10/01/2025 58.08 59.04 58.08 59.04
10/02/2025 58.92 58.92 58.92 58.92
10/03/2025 58.74 59.26 58.74 59.26
10/06/2025 59.08 59.44 59.08 59.44
10/07/2025 59.02 59.6 59.02 59.56
10/08/2025 59.7 59.7 59.7 59.7
10/09/2025 59.56 59.56 59.56 59.56
10/10/2025 59.56 59.56 59.32 59.32
10/13/2025 59.32 59.32 59.32 59.32
10/14/2025 58.78 60.22 57.58 60.22
10/15/2025 58.96 60.02 58.96 60.02
10/16/2025 59.4 59.72 59.4 59.72
10/17/2025 59.68 59.82 59.68 59.82
10/20/2025 59.38 59.94 59.38 59.94
10/21/2025 59.92 59.92 59.92 59.92
10/22/2025 59.6 59.6 59.6 59.6
10/23/2025 59.96 59.96 59.96 59.96
10/24/2025 59.44 59.44 59.44 59.44
10/27/2025 59.4 59.5 59.28 59.28
10/28/2025 59.26 59.26 59.18 59.18
10/29/2025 59.18 59.18 58.1 58.1
10/30/2025 58.88 58.88 58.88 58.88
10/31/2025 59.56 59.56 59.56 59.56
11/03/2025 58.76 58.76 58.76 58.76
11/04/2025 58.46 59.18 58.46 59.18
11/05/2025 59.2 60.02 59.2 60.02
11/06/2025 59.86 59.86 59.86 59.86
11/07/2025 59.28 59.28 59.28 59.28
11/10/2025 59.08 59.08 58.8 58.8
11/11/2025 58.68 58.68 58.68 58.68
11/12/2025 58.88 59.52 58.88 59.52
11/13/2025 59.2 59.2 59.18 59.18
11/14/2025 58.88 59.12 58.88 59.12
11/17/2025 59.98 59.98 59.98 59.98
11/18/2025 59.38 60.44 59.38 60.44
11/19/2025 60.12 60.12 60.12 60.12
11/20/2025 60.12 60.5 60.12 60.5
11/21/2025 60.24 60.76 60.08 60.36
11/24/2025 60.18 60.18 59.12 59.34
11/25/2025 59.08 59.66 58.82 59.04
11/26/2025 59 59.62 58.24 58.24
11/27/2025 58.28 58.28 58.28 58.28
11/28/2025 59.12 59.42 59.12 59.42
12/01/2025 58.94 58.94 58.94 58.94
12/02/2025 58.7 59.24 58.7 58.86
12/03/2025 58.76 58.76 58.76 58.76
12/04/2025 58.92 58.92 58.92 58.92
12/05/2025 59.22 59.22 59.14 59.14
12/08/2025 59.1 59.1 59.1 59.1
12/09/2025 59.28 59.42 59.28 59.42
12/10/2025 59.22 59.9 59.22 59.9
12/11/2025 59.22 59.36 59.22 59.36
12/12/2025 59.46 59.46 59.46 59.46
12/15/2025 59.62 59.7 59.62 59.7
12/16/2025 59.5 59.5 59.5 59.5
12/17/2025 59.7 59.94 59.7 59.82
12/18/2025 59.66 59.66 59.66 59.66
12/19/2025 59.54 59.54 59.54 59.54
12/22/2025 59.62 59.8 59.62 59.8
12/23/2025 59.76 60 59.76 60
12/29/2025 59.84 60.5 59.82 60.12
12/30/2025 59.82 60.32 59.82 60.32