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
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.6278
CLOSE 7.6266
Low
LOW 7.24
High
HIGH 7.94
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 7.36 | 7.39 | 7.36 | 7.39 |
| 01/05/2010 | 7.38 | 7.4 | 7.38 | 7.4 |
| 01/06/2010 | 7.4 | 7.4 | 7.39 | 7.4 |
| 01/07/2010 | 7.39 | 7.41 | 7.39 | 7.41 |
| 01/08/2010 | 7.42 | 7.42 | 7.4 | 7.41 |
| 01/11/2010 | 7.43 | 7.45 | 7.43 | 7.44 |
| 01/12/2010 | 7.45 | 7.45 | 7.41 | 7.41 |
| 01/13/2010 | 7.43 | 7.44 | 7.43 | 7.43 |
| 01/14/2010 | 7.44 | 7.46 | 7.43 | 7.46 |
| 01/15/2010 | 7.46 | 7.47 | 7.42 | 7.42 |
| 01/18/2010 | 7.43 | 7.44 | 7.43 | 7.44 |
| 01/19/2010 | 7.43 | 7.48 | 7.43 | 7.48 |
| 01/20/2010 | 7.47 | 7.48 | 7.43 | 7.44 |
| 01/21/2010 | 7.45 | 7.46 | 7.4 | 7.4 |
| 01/22/2010 | 7.41 | 7.41 | 7.37 | 7.38 |
| 01/25/2010 | 7.37 | 7.38 | 7.36 | 7.37 |
| 01/26/2010 | 7.35 | 7.39 | 7.35 | 7.39 |
| 01/27/2010 | 7.36 | 7.38 | 7.36 | 7.37 |
| 01/28/2010 | 7.4 | 7.4 | 7.34 | 7.34 |
| 01/29/2010 | 7.35 | 7.36 | 7.34 | 7.36 |
| 02/01/2010 | 7.36 | 7.38 | 7.35 | 7.37 |
| 02/02/2010 | 7.37 | 7.42 | 7.37 | 7.42 |
| 02/03/2010 | 7.42 | 7.42 | 7.39 | 7.39 |
| 02/04/2010 | 7.4 | 7.4 | 7.34 | 7.34 |
| 02/05/2010 | 7.32 | 7.33 | 7.31 | 7.31 |
| 02/08/2010 | 7.33 | 7.34 | 7.31 | 7.32 |
| 02/09/2010 | 7.32 | 7.36 | 7.31 | 7.36 |
| 02/10/2010 | 7.35 | 7.37 | 7.34 | 7.34 |
| 02/11/2010 | 7.36 | 7.36 | 7.31 | 7.33 |
| 02/12/2010 | 7.35 | 7.39 | 7.33 | 7.34 |
| 02/15/2010 | 7.35 | 7.4 | 7.35 | 7.37 |
| 02/16/2010 | 7.4 | 7.4 | 7.36 | 7.39 |
| 02/17/2010 | 7.41 | 7.42 | 7.41 | 7.42 |
| 02/18/2010 | 7.41 | 7.44 | 7.41 | 7.44 |
| 02/19/2010 | 7.43 | 7.45 | 7.43 | 7.45 |
| 02/22/2010 | 7.46 | 7.46 | 7.45 | 7.45 |
| 02/23/2010 | 7.47 | 7.47 | 7.43 | 7.43 |
| 02/24/2010 | 7.44 | 7.44 | 7.42 | 7.44 |
| 02/25/2010 | 7.44 | 7.45 | 7.41 | 7.42 |
| 02/26/2010 | 7.43 | 7.44 | 7.42 | 7.44 |
| 03/01/2010 | 7.47 | 7.5 | 7.46 | 7.5 |
| 03/02/2010 | 7.51 | 7.53 | 7.5 | 7.53 |
| 03/03/2010 | 7.53 | 7.55 | 7.52 | 7.54 |
| 03/04/2010 | 7.53 | 7.53 | 7.52 | 7.53 |
| 03/05/2010 | 7.54 | 7.56 | 7.53 | 7.56 |
| 03/08/2010 | 7.56 | 7.56 | 7.55 | 7.55 |
| 03/09/2010 | 7.56 | 7.56 | 7.55 | 7.56 |
| 03/10/2010 | 7.56 | 7.58 | 7.56 | 7.57 |
| 03/11/2010 | 7.57 | 7.57 | 7.56 | 7.57 |
| 03/12/2010 | 7.58 | 7.59 | 7.57 | 7.57 |
| 03/15/2010 | 7.57 | 7.57 | 7.55 | 7.56 |
| 03/16/2010 | 7.57 | 7.58 | 7.56 | 7.57 |
| 03/17/2010 | 7.58 | 7.59 | 7.58 | 7.59 |
| 03/18/2010 | 7.59 | 7.59 | 7.58 | 7.59 |
| 03/19/2010 | 7.59 | 7.6 | 7.57 | 7.57 |
| 03/22/2010 | 7.57 | 7.58 | 7.56 | 7.58 |
| 03/23/2010 | 7.59 | 7.59 | 7.58 | 7.59 |
| 03/24/2010 | 7.6 | 7.61 | 7.58 | 7.59 |
| 03/25/2010 | 7.6 | 7.63 | 7.6 | 7.63 |
| 03/26/2010 | 7.62 | 7.62 | 7.62 | 7.62 |
| 03/29/2010 | 7.63 | 7.63 | 7.63 | 7.63 |
| 03/30/2010 | 7.64 | 7.64 | 7.62 | 7.63 |
| 03/31/2010 | 7.63 | 7.63 | 7.61 | 7.62 |
| 04/01/2010 | 7.63 | 7.65 | 7.63 | 7.65 |
| 04/06/2010 | 7.66 | 7.66 | 7.65 | 7.65 |
| 04/07/2010 | 7.65 | 7.66 | 7.65 | 7.65 |
| 04/08/2010 | 7.65 | 7.65 | 7.63 | 7.64 |
| 04/09/2010 | 7.66 | 7.66 | 7.65 | 7.66 |
| 04/12/2010 | 7.66 | 7.66 | 7.65 | 7.66 |
| 04/13/2010 | 7.66 | 7.66 | 7.65 | 7.65 |
| 04/14/2010 | 7.66 | 7.67 | 7.66 | 7.66 |
| 04/15/2010 | 7.67 | 7.67 | 7.66 | 7.67 |
| 04/16/2010 | 7.66 | 7.67 | 7.64 | 7.64 |
| 04/19/2010 | 7.65 | 7.65 | 7.64 | 7.64 |
| 04/20/2010 | 7.65 | 7.66 | 7.63 | 7.66 |
| 04/21/2010 | 7.66 | 7.66 | 7.65 | 7.65 |
| 04/22/2010 | 7.65 | 7.66 | 7.62 | 7.64 |
| 04/23/2010 | 7.63 | 7.66 | 7.63 | 7.66 |
| 04/26/2010 | 7.67 | 7.67 | 7.66 | 7.66 |
| 04/27/2010 | 7.66 | 7.66 | 7.61 | 7.62 |
| 04/28/2010 | 7.61 | 7.61 | 7.56 | 7.58 |
| 04/29/2010 | 7.58 | 7.6 | 7.58 | 7.6 |
| 04/30/2010 | 7.61 | 7.61 | 7.59 | 7.59 |
| 05/03/2010 | 7.59 | 7.61 | 7.58 | 7.61 |
| 05/04/2010 | 7.6 | 7.6 | 7.54 | 7.55 |
| 05/05/2010 | 7.55 | 7.55 | 7.52 | 7.52 |
| 05/06/2010 | 7.51 | 7.53 | 7.47 | 7.47 |
| 05/07/2010 | 7.45 | 7.46 | 7.3 | 7.3 |
| 05/10/2010 | 7.42 | 7.46 | 7.42 | 7.45 |
| 05/11/2010 | 7.44 | 7.45 | 7.44 | 7.45 |
| 05/12/2010 | 7.47 | 7.56 | 7.47 | 7.56 |
| 05/13/2010 | 7.57 | 7.59 | 7.56 | 7.58 |
| 05/14/2010 | 7.58 | 7.58 | 7.5 | 7.51 |
| 05/17/2010 | 7.49 | 7.52 | 7.48 | 7.48 |
| 05/18/2010 | 7.53 | 7.53 | 7.51 | 7.52 |
| 05/19/2010 | 7.47 | 7.47 | 7.42 | 7.42 |
| 05/20/2010 | 7.42 | 7.42 | 7.32 | 7.32 |
| 05/21/2010 | 7.32 | 7.32 | 7.25 | 7.31 |
| 05/24/2010 | 7.31 | 7.31 | 7.27 | 7.27 |
| 05/25/2010 | 7.25 | 7.25 | 7.24 | 7.25 |
| 05/26/2010 | 7.27 | 7.33 | 7.27 | 7.33 |
| 05/27/2010 | 7.35 | 7.42 | 7.35 | 7.41 |
| 05/28/2010 | 7.42 | 7.43 | 7.41 | 7.41 |
| 05/31/2010 | 7.44 | 7.45 | 7.43 | 7.44 |
| 06/01/2010 | 7.41 | 7.46 | 7.39 | 7.45 |
| 06/02/2010 | 7.43 | 7.45 | 7.41 | 7.45 |
| 06/03/2010 | 7.48 | 7.49 | 7.47 | 7.47 |
| 06/04/2010 | 7.5 | 7.5 | 7.44 | 7.44 |
| 06/07/2010 | 7.42 | 7.46 | 7.4 | 7.43 |
| 06/08/2010 | 7.42 | 7.42 | 7.38 | 7.4 |
| 06/09/2010 | 7.43 | 7.44 | 7.39 | 7.44 |
| 06/10/2010 | 7.44 | 7.48 | 7.44 | 7.48 |
| 06/11/2010 | 7.49 | 7.5 | 7.46 | 7.5 |
| 06/14/2010 | 7.52 | 7.53 | 7.52 | 7.53 |
| 06/15/2010 | 7.53 | 7.55 | 7.53 | 7.55 |
| 06/16/2010 | 7.56 | 7.56 | 7.55 | 7.56 |
| 06/17/2010 | 7.56 | 7.57 | 7.56 | 7.56 |
| 06/18/2010 | 7.56 | 7.57 | 7.55 | 7.55 |
| 06/21/2010 | 7.58 | 7.61 | 7.57 | 7.6 |
| 06/22/2010 | 7.6 | 7.6 | 7.57 | 7.58 |
| 06/23/2010 | 7.58 | 7.59 | 7.57 | 7.57 |
| 06/24/2010 | 7.58 | 7.58 | 7.55 | 7.55 |
| 06/25/2010 | 7.55 | 7.56 | 7.53 | 7.54 |
| 06/28/2010 | 7.54 | 7.56 | 7.53 | 7.54 |
| 06/29/2010 | 7.53 | 7.53 | 7.48 | 7.49 |
| 06/30/2010 | 7.49 | 7.49 | 7.48 | 7.48 |
| 07/01/2010 | 7.46 | 7.49 | 7.45 | 7.47 |
| 07/02/2010 | 7.46 | 7.47 | 7.44 | 7.44 |
| 07/05/2010 | 7.46 | 7.46 | 7.44 | 7.44 |
| 07/06/2010 | 7.47 | 7.51 | 7.47 | 7.5 |
| 07/07/2010 | 7.48 | 7.51 | 7.46 | 7.51 |
| 07/08/2010 | 7.53 | 7.53 | 7.52 | 7.53 |
| 07/09/2010 | 7.56 | 7.56 | 7.55 | 7.56 |
| 07/12/2010 | 7.56 | 7.57 | 7.56 | 7.57 |
| 07/13/2010 | 7.58 | 7.6 | 7.58 | 7.6 |
| 07/14/2010 | 7.61 | 7.61 | 7.6 | 7.61 |
| 07/15/2010 | 7.6 | 7.63 | 7.57 | 7.58 |
| 07/16/2010 | 7.58 | 7.59 | 7.54 | 7.54 |
| 07/19/2010 | 7.54 | 7.55 | 7.52 | 7.52 |
| 07/20/2010 | 7.53 | 7.53 | 7.5 | 7.51 |
| 07/21/2010 | 7.54 | 7.55 | 7.53 | 7.53 |
| 07/22/2010 | 7.52 | 7.58 | 7.52 | 7.58 |
| 07/23/2010 | 7.57 | 7.6 | 7.57 | 7.6 |
| 07/26/2010 | 7.6 | 7.6 | 7.59 | 7.6 |
| 07/27/2010 | 7.61 | 7.62 | 7.61 | 7.61 |
| 07/28/2010 | 7.62 | 7.63 | 7.6 | 7.63 |
| 07/29/2010 | 7.63 | 7.64 | 7.61 | 7.61 |
| 07/30/2010 | 7.62 | 7.63 | 7.6 | 7.62 |
| 08/02/2010 | 7.64 | 7.67 | 7.64 | 7.67 |
| 08/03/2010 | 7.67 | 7.67 | 7.66 | 7.67 |
| 08/04/2010 | 7.67 | 7.69 | 7.67 | 7.68 |
| 08/05/2010 | 7.68 | 7.69 | 7.68 | 7.68 |
| 08/06/2010 | 7.69 | 7.69 | 7.66 | 7.67 |
| 08/09/2010 | 7.69 | 7.69 | 7.68 | 7.69 |
| 08/10/2010 | 7.68 | 7.69 | 7.67 | 7.68 |
| 08/11/2010 | 7.66 | 7.66 | 7.64 | 7.64 |
| 08/12/2010 | 7.65 | 7.66 | 7.62 | 7.62 |
| 08/13/2010 | 7.62 | 7.63 | 7.6 | 7.62 |
| 08/16/2010 | 7.63 | 7.63 | 7.6 | 7.62 |
| 08/17/2010 | 7.62 | 7.64 | 7.62 | 7.64 |
| 08/18/2010 | 7.63 | 7.65 | 7.63 | 7.65 |
| 08/19/2010 | 7.64 | 7.64 | 7.61 | 7.62 |
| 08/20/2010 | 7.62 | 7.62 | 7.59 | 7.59 |
| 08/23/2010 | 7.6 | 7.61 | 7.6 | 7.61 |
| 08/24/2010 | 7.59 | 7.59 | 7.57 | 7.58 |
| 08/25/2010 | 7.59 | 7.59 | 7.56 | 7.57 |
| 08/26/2010 | 7.58 | 7.59 | 7.58 | 7.58 |
| 08/27/2010 | 7.58 | 7.6 | 7.57 | 7.6 |
| 08/30/2010 | 7.6 | 7.6 | 7.58 | 7.59 |
| 08/31/2010 | 7.57 | 7.63 | 7.57 | 7.63 |
| 09/01/2010 | 7.62 | 7.68 | 7.62 | 7.68 |
| 09/02/2010 | 7.69 | 7.7 | 7.69 | 7.69 |
| 09/03/2010 | 7.7 | 7.72 | 7.7 | 7.71 |
| 09/06/2010 | 7.72 | 7.73 | 7.72 | 7.73 |
| 09/07/2010 | 7.72 | 7.72 | 7.71 | 7.71 |
| 09/08/2010 | 7.72 | 7.73 | 7.71 | 7.73 |
| 09/09/2010 | 7.72 | 7.74 | 7.72 | 7.74 |
| 09/10/2010 | 7.74 | 7.74 | 7.74 | 7.74 |
| 09/13/2010 | 7.75 | 7.76 | 7.75 | 7.75 |
| 09/14/2010 | 7.76 | 7.76 | 7.75 | 7.76 |
| 09/15/2010 | 7.76 | 7.76 | 7.75 | 7.76 |
| 09/16/2010 | 7.76 | 7.76 | 7.76 | 7.76 |
| 09/17/2010 | 7.77 | 7.77 | 7.74 | 7.74 |
| 09/20/2010 | 7.75 | 7.76 | 7.75 | 7.76 |
| 09/21/2010 | 7.77 | 7.77 | 7.76 | 7.76 |
| 09/22/2010 | 7.77 | 7.77 | 7.75 | 7.75 |
| 09/23/2010 | 7.76 | 7.76 | 7.74 | 7.74 |
| 09/24/2010 | 7.74 | 7.77 | 7.73 | 7.77 |
| 09/27/2010 | 7.78 | 7.78 | 7.77 | 7.77 |
| 09/28/2010 | 7.75 | 7.77 | 7.74 | 7.76 |
| 09/29/2010 | 7.77 | 7.77 | 7.75 | 7.76 |
| 09/30/2010 | 7.75 | 7.77 | 7.75 | 7.76 |
| 10/01/2010 | 7.76 | 7.76 | 7.75 | 7.75 |
| 10/04/2010 | 7.74 | 7.74 | 7.73 | 7.73 |
| 10/05/2010 | 7.72 | 7.75 | 7.72 | 7.75 |
| 10/06/2010 | 7.77 | 7.77 | 7.77 | 7.77 |
| 10/07/2010 | 7.77 | 7.78 | 7.77 | 7.77 |
| 10/08/2010 | 7.77 | 7.78 | 7.77 | 7.78 |
| 10/11/2010 | 7.78 | 7.78 | 7.78 | 7.78 |
| 10/12/2010 | 7.78 | 7.79 | 7.78 | 7.79 |
| 10/13/2010 | 7.8 | 7.82 | 7.8 | 7.82 |
| 10/14/2010 | 7.83 | 7.83 | 7.83 | 7.83 |
| 10/15/2010 | 7.83 | 7.84 | 7.83 | 7.83 |
| 10/18/2010 | 7.83 | 7.84 | 7.83 | 7.84 |
| 10/19/2010 | 7.84 | 7.85 | 7.83 | 7.85 |
| 10/20/2010 | 7.82 | 7.84 | 7.82 | 7.84 |
| 10/21/2010 | 7.84 | 7.85 | 7.84 | 7.85 |
| 10/22/2010 | 7.84 | 7.85 | 7.84 | 7.85 |
| 10/25/2010 | 7.86 | 7.86 | 7.85 | 7.85 |
| 10/26/2010 | 7.86 | 7.86 | 7.85 | 7.85 |
| 10/27/2010 | 7.85 | 7.86 | 7.85 | 7.86 |
| 10/28/2010 | 7.86 | 7.87 | 7.86 | 7.86 |
| 10/29/2010 | 7.87 | 7.87 | 7.86 | 7.87 |
| 11/01/2010 | 7.87 | 7.87 | 7.87 | 7.87 |
| 11/02/2010 | 7.86 | 7.87 | 7.86 | 7.87 |
| 11/03/2010 | 7.87 | 7.87 | 7.86 | 7.86 |
| 11/04/2010 | 7.88 | 7.89 | 7.88 | 7.89 |
| 11/05/2010 | 7.89 | 7.89 | 7.89 | 7.89 |
| 11/08/2010 | 7.89 | 7.89 | 7.89 | 7.89 |
| 11/09/2010 | 7.89 | 7.89 | 7.89 | 7.89 |
| 11/10/2010 | 7.9 | 7.9 | 7.89 | 7.89 |
| 11/11/2010 | 7.89 | 7.89 | 7.89 | 7.89 |
| 11/12/2010 | 7.88 | 7.89 | 7.88 | 7.88 |
| 11/15/2010 | 7.88 | 7.89 | 7.88 | 7.89 |
| 11/16/2010 | 7.89 | 7.89 | 7.88 | 7.88 |
| 11/17/2010 | 7.88 | 7.88 | 7.87 | 7.88 |
| 11/18/2010 | 7.88 | 7.89 | 7.88 | 7.89 |
| 11/19/2010 | 7.9 | 7.9 | 7.89 | 7.9 |
| 11/22/2010 | 7.9 | 7.9 | 7.89 | 7.89 |
| 11/23/2010 | 7.89 | 7.89 | 7.88 | 7.88 |
| 11/24/2010 | 7.88 | 7.89 | 7.88 | 7.89 |
| 11/25/2010 | 7.89 | 7.89 | 7.89 | 7.89 |
| 11/26/2010 | 7.89 | 7.89 | 7.88 | 7.88 |
| 11/29/2010 | 7.89 | 7.89 | 7.86 | 7.86 |
| 11/30/2010 | 7.86 | 7.86 | 7.85 | 7.85 |
| 12/01/2010 | 7.86 | 7.87 | 7.86 | 7.87 |
| 12/02/2010 | 7.88 | 7.88 | 7.87 | 7.88 |
| 12/03/2010 | 7.88 | 7.89 | 7.88 | 7.89 |
| 12/06/2010 | 7.89 | 7.89 | 7.89 | 7.89 |
| 12/07/2010 | 7.9 | 7.9 | 7.9 | 7.9 |
| 12/08/2010 | 7.9 | 7.9 | 7.89 | 7.9 |
| 12/09/2010 | 7.9 | 7.9 | 7.9 | 7.9 |
| 12/10/2010 | 7.9 | 7.9 | 7.9 | 7.9 |
| 12/13/2010 | 7.91 | 7.91 | 7.91 | 7.91 |
| 12/14/2010 | 7.91 | 7.92 | 7.91 | 7.92 |
| 12/15/2010 | 7.91 | 7.92 | 7.91 | 7.92 |
| 12/16/2010 | 7.92 | 7.92 | 7.92 | 7.92 |
| 12/17/2010 | 7.93 | 7.93 | 7.92 | 7.92 |
| 12/20/2010 | 7.93 | 7.93 | 7.93 | 7.93 |
| 12/21/2010 | 7.93 | 7.94 | 7.93 | 7.94 |
| 12/22/2010 | 7.94 | 7.94 | 7.94 | 7.94 |
| 12/23/2010 | 7.94 | 7.94 | 7.94 | 7.94 |
| 12/27/2010 | 7.93 | 7.93 | 7.93 | 7.93 |
| 12/28/2010 | 7.93 | 7.93 | 7.93 | 7.93 |
| 12/29/2010 | 7.94 | 7.94 | 7.93 | 7.94 |
| 12/30/2010 | 7.94 | 7.94 | 7.93 | 7.93 |