1COV.DE
Covestro AG
11:14:04
60 €
0.0000 (%0.00)
Previous Close: 60
Day Low₺59.7
Day High₺60
1COV.DE: Covestro AG Historical Data
2009 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.0433
CLOSE 7.0448
Low
LOW 6.38
High
HIGH 7.36
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 07/10/2009 | 6.42 | 6.45 | 6.4 | 6.42 |
| 07/13/2009 | 6.38 | 6.53 | 6.38 | 6.53 |
| 07/14/2009 | 6.54 | 6.6 | 6.54 | 6.57 |
| 07/15/2009 | 6.62 | 6.67 | 6.62 | 6.66 |
| 07/16/2009 | 6.68 | 6.72 | 6.66 | 6.71 |
| 07/17/2009 | 6.7 | 6.71 | 6.68 | 6.7 |
| 07/20/2009 | 6.74 | 6.77 | 6.72 | 6.74 |
| 07/21/2009 | 6.76 | 6.8 | 6.75 | 6.75 |
| 07/22/2009 | 6.76 | 6.79 | 6.74 | 6.79 |
| 07/23/2009 | 6.78 | 6.87 | 6.78 | 6.87 |
| 07/24/2009 | 6.85 | 6.88 | 6.83 | 6.84 |
| 07/27/2009 | 6.88 | 6.88 | 6.83 | 6.85 |
| 07/28/2009 | 6.85 | 6.87 | 6.8 | 6.8 |
| 07/29/2009 | 6.83 | 6.88 | 6.83 | 6.87 |
| 07/30/2009 | 6.87 | 6.93 | 6.86 | 6.92 |
| 07/31/2009 | 6.92 | 6.93 | 6.9 | 6.9 |
| 08/03/2009 | 6.93 | 6.98 | 6.93 | 6.97 |
| 08/04/2009 | 6.96 | 6.96 | 6.91 | 6.91 |
| 08/05/2009 | 6.92 | 6.93 | 6.87 | 6.88 |
| 08/06/2009 | 6.88 | 6.89 | 6.85 | 6.85 |
| 08/07/2009 | 6.84 | 6.91 | 6.83 | 6.9 |
| 08/10/2009 | 6.88 | 6.88 | 6.87 | 6.87 |
| 08/11/2009 | 6.89 | 6.91 | 6.81 | 6.82 |
| 08/12/2009 | 6.81 | 6.86 | 6.81 | 6.86 |
| 08/13/2009 | 6.88 | 6.92 | 6.88 | 6.9 |
| 08/14/2009 | 6.91 | 6.93 | 6.87 | 6.88 |
| 08/17/2009 | 6.84 | 6.86 | 6.81 | 6.82 |
| 08/18/2009 | 6.85 | 6.85 | 6.83 | 6.85 |
| 08/19/2009 | 6.81 | 6.86 | 6.8 | 6.86 |
| 08/20/2009 | 6.88 | 6.9 | 6.87 | 6.89 |
| 08/21/2009 | 6.89 | 6.98 | 6.89 | 6.97 |
| 08/24/2009 | 6.99 | 7.01 | 6.98 | 6.99 |
| 08/25/2009 | 6.98 | 7.02 | 6.98 | 7.02 |
| 08/26/2009 | 7.03 | 7.04 | 7.01 | 7.01 |
| 08/27/2009 | 7.02 | 7.02 | 6.98 | 7 |
| 08/28/2009 | 7.01 | 7.04 | 7 | 7.01 |
| 08/31/2009 | 6.99 | 6.99 | 6.97 | 6.99 |
| 09/01/2009 | 7 | 7 | 6.89 | 6.89 |
| 09/02/2009 | 6.88 | 6.89 | 6.86 | 6.88 |
| 09/03/2009 | 6.88 | 6.9 | 6.87 | 6.88 |
| 09/04/2009 | 6.9 | 6.95 | 6.9 | 6.95 |
| 09/07/2009 | 6.96 | 6.98 | 6.96 | 6.97 |
| 09/08/2009 | 6.98 | 6.99 | 6.98 | 6.98 |
| 09/09/2009 | 6.98 | 7.03 | 6.97 | 7.03 |
| 09/10/2009 | 7.05 | 7.05 | 7.02 | 7.04 |
| 09/11/2009 | 7.05 | 7.09 | 7.05 | 7.07 |
| 09/14/2009 | 7.05 | 7.07 | 7.04 | 7.07 |
| 09/15/2009 | 7.07 | 7.08 | 7.06 | 7.08 |
| 09/16/2009 | 7.09 | 7.11 | 7.09 | 7.11 |
| 09/17/2009 | 7.12 | 7.12 | 7.1 | 7.12 |
| 09/18/2009 | 7.11 | 7.12 | 7.1 | 7.1 |
| 09/21/2009 | 7.09 | 7.09 | 7.05 | 7.08 |
| 09/22/2009 | 7.11 | 7.12 | 7.09 | 7.09 |
| 09/23/2009 | 7.09 | 7.1 | 7.08 | 7.1 |
| 09/24/2009 | 7.06 | 7.11 | 7.04 | 7.04 |
| 09/25/2009 | 7.05 | 7.05 | 7.02 | 7.02 |
| 09/28/2009 | 7.06 | 7.11 | 7.03 | 7.11 |
| 09/29/2009 | 7.09 | 7.1 | 7.08 | 7.09 |
| 09/30/2009 | 7.1 | 7.1 | 7.06 | 7.09 |
| 10/01/2009 | 7.09 | 7.09 | 7.02 | 7.02 |
| 10/02/2009 | 7.02 | 7.02 | 6.97 | 6.98 |
| 10/05/2009 | 6.97 | 7.02 | 6.97 | 7.02 |
| 10/06/2009 | 7.02 | 7.08 | 7.02 | 7.07 |
| 10/07/2009 | 7.09 | 7.09 | 7.07 | 7.08 |
| 10/08/2009 | 7.11 | 7.12 | 7.09 | 7.11 |
| 10/09/2009 | 7.12 | 7.12 | 7.1 | 7.12 |
| 10/12/2009 | 7.11 | 7.14 | 7.11 | 7.12 |
| 10/13/2009 | 7.12 | 7.13 | 7.1 | 7.11 |
| 10/14/2009 | 7.14 | 7.17 | 7.13 | 7.16 |
| 10/15/2009 | 7.16 | 7.16 | 7.14 | 7.16 |
| 10/16/2009 | 7.17 | 7.17 | 7.12 | 7.12 |
| 10/19/2009 | 7.13 | 7.16 | 7.13 | 7.16 |
| 10/20/2009 | 7.16 | 7.17 | 7.14 | 7.14 |
| 10/21/2009 | 7.17 | 7.18 | 7.13 | 7.17 |
| 10/22/2009 | 7.14 | 7.14 | 7.12 | 7.14 |
| 10/23/2009 | 7.18 | 7.18 | 7.13 | 7.14 |
| 10/26/2009 | 7.15 | 7.16 | 7.09 | 7.09 |
| 10/27/2009 | 7.11 | 7.12 | 7.09 | 7.09 |
| 10/28/2009 | 7.11 | 7.11 | 7.05 | 7.05 |
| 10/29/2009 | 7.06 | 7.09 | 7.04 | 7.09 |
| 10/30/2009 | 7.07 | 7.08 | 6.99 | 6.99 |
| 11/02/2009 | 7.01 | 7.03 | 6.97 | 6.97 |
| 11/03/2009 | 6.99 | 7 | 6.97 | 6.99 |
| 11/04/2009 | 7.01 | 7.04 | 7.01 | 7.02 |
| 11/05/2009 | 7 | 7.07 | 6.99 | 7.06 |
| 11/06/2009 | 7.06 | 7.08 | 7.03 | 7.07 |
| 11/09/2009 | 7.1 | 7.16 | 7.1 | 7.16 |
| 11/10/2009 | 7.16 | 7.17 | 7.15 | 7.15 |
| 11/11/2009 | 7.18 | 7.2 | 7.17 | 7.18 |
| 11/12/2009 | 7.18 | 7.2 | 7.17 | 7.17 |
| 11/13/2009 | 7.18 | 7.19 | 7.16 | 7.19 |
| 11/16/2009 | 7.2 | 7.22 | 7.19 | 7.21 |
| 11/17/2009 | 7.21 | 7.22 | 7.21 | 7.22 |
| 11/18/2009 | 7.22 | 7.23 | 7.21 | 7.21 |
| 11/19/2009 | 7.21 | 7.21 | 7.18 | 7.19 |
| 11/20/2009 | 7.2 | 7.2 | 7.17 | 7.17 |
| 11/23/2009 | 7.2 | 7.23 | 7.2 | 7.22 |
| 11/24/2009 | 7.2 | 7.23 | 7.2 | 7.21 |
| 11/25/2009 | 7.24 | 7.24 | 7.22 | 7.23 |
| 11/26/2009 | 7.2 | 7.2 | 7.16 | 7.16 |
| 11/27/2009 | 7.14 | 7.2 | 7.14 | 7.17 |
| 11/30/2009 | 7.2 | 7.2 | 7.15 | 7.16 |
| 12/01/2009 | 7.21 | 7.21 | 7.19 | 7.21 |
| 12/02/2009 | 7.22 | 7.23 | 7.22 | 7.23 |
| 12/03/2009 | 7.25 | 7.26 | 7.22 | 7.23 |
| 12/04/2009 | 7.21 | 7.25 | 7.21 | 7.23 |
| 12/07/2009 | 7.22 | 7.22 | 7.21 | 7.22 |
| 12/08/2009 | 7.23 | 7.24 | 7.19 | 7.19 |
| 12/09/2009 | 7.19 | 7.21 | 7.16 | 7.18 |
| 12/10/2009 | 7.17 | 7.2 | 7.17 | 7.2 |
| 12/11/2009 | 7.22 | 7.23 | 7.22 | 7.23 |
| 12/14/2009 | 7.24 | 7.25 | 7.23 | 7.24 |
| 12/15/2009 | 7.25 | 7.25 | 7.24 | 7.25 |
| 12/16/2009 | 7.26 | 7.28 | 7.26 | 7.28 |
| 12/17/2009 | 7.28 | 7.28 | 7.26 | 7.26 |
| 12/18/2009 | 7.28 | 7.3 | 7.28 | 7.28 |
| 12/21/2009 | 7.29 | 7.32 | 7.29 | 7.32 |
| 12/22/2009 | 7.33 | 7.34 | 7.33 | 7.33 |
| 12/23/2009 | 7.34 | 7.34 | 7.33 | 7.34 |
| 12/28/2009 | 7.35 | 7.35 | 7.35 | 7.35 |
| 12/29/2009 | 7.36 | 7.36 | 7.35 | 7.36 |
| 12/30/2009 | 7.35 | 7.35 | 7.34 | 7.34 |