1COV.DE: Covestro AG Historical Data

2016 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 41.9571

CLOSE 42.1094

Low

LOW 24.67

High

HIGH 67.68

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	33.39	33.54	32.42	32.77
01/05/2016	32.89	32.9	31.35	32.15
01/06/2016	32	32.07	31.5	31.88
01/07/2016	30.7	31.01	29.99	29.99
01/08/2016	30.2	30.9	30.2	30.27
01/11/2016	30	30.67	29.94	30.42
01/12/2016	30.26	30.96	30.26	30.93
01/13/2016	31.02	32.32	31.02	31.99
01/14/2016	31.89	32.65	31.76	32.47
01/15/2016	32.39	32.39	30.57	31.08
01/18/2016	31.19	31.19	30.3	30.43
01/19/2016	30.81	31.83	30.81	31.27
01/20/2016	30.33	30.33	28.71	29.03
01/21/2016	29.1	30.64	29.1	30.64
01/22/2016	31.26	31.83	31.11	31.43
01/25/2016	31.22	31.22	30	30.2
01/26/2016	29.92	30.35	29.69	30.35
01/27/2016	30	30	28.72	29.01
01/28/2016	29.19	29.73	29.19	29.51
01/29/2016	29.84	30.32	29.84	30.32
02/01/2016	30.5	30.96	30.3	30.92
02/02/2016	30.7	30.7	29.8	29.93
02/03/2016	29.16	29.31	28.55	29.02
02/04/2016	29.15	29.31	27.7	28.44
02/05/2016	28.05	29.3	28.05	29.3
02/08/2016	28.94	28.94	26.58	26.58
02/09/2016	26.5	26.5	24.67	25.72
02/10/2016	25.84	26.69	25.71	26
02/11/2016	26	26	25.01	25.65
02/12/2016	25.77	25.85	25.58	25.75
02/15/2016	26.28	26.74	26.27	26.39
02/16/2016	26.31	26.58	25.56	25.99
02/17/2016	25.84	27.05	25.84	26.97
02/18/2016	26.9	27.26	26.9	26.99
02/19/2016	26.79	26.89	25.5	26.2
02/22/2016	26.45	27.48	26.38	27.3
02/23/2016	28	28.5	26.44	27.64
02/24/2016	27.85	27.85	27	27
02/25/2016	27.52	27.52	27.21	27.21
02/26/2016	28.3	28.7	28	28.7
02/29/2016	28.2	29.8	28.08	29.8
03/01/2016	29.79	30.45	29.55	30.23
03/02/2016	30.62	30.66	29.56	29.98
03/03/2016	30.36	30.5	30.18	30.5
03/04/2016	30.05	30.39	30.05	30.1
03/07/2016	30.25	30.25	29.26	29.26
03/08/2016	28.94	29.03	28.94	29.03
03/09/2016	28.89	29.01	28.89	29.01
03/10/2016	28.84	29.32	28.82	28.82
03/11/2016	28.83	29.44	28.83	29.44
03/14/2016	29.38	29.38	29	29.13
03/15/2016	28.86	29.07	28.86	28.97
03/16/2016	28.88	29.79	28.88	29.79
03/17/2016	29.93	30.14	29.87	30.14
03/18/2016	30.6	30.67	30.44	30.44
03/21/2016	30.8	31.49	30.8	31.22
03/22/2016	31.01	31.01	31.01	31.01
03/23/2016	31.47	32.2	31.47	32.2
03/24/2016	31.87	32.19	31.2	31.83
03/29/2016	32	32.7	31.69	32.7
03/30/2016	32.74	33.64	32.74	33.42
03/31/2016	33.22	33.26	32.95	33.09
04/01/2016	32.82	32.9	32.67	32.9
04/04/2016	32.81	32.96	32.18	32.18
04/05/2016	31.72	31.96	30.63	30.67
04/06/2016	30.95	31.34	30.95	31.34
04/07/2016	31.5	31.5	31.48	31.48
04/08/2016	31.7	32.82	31.7	32.58
04/11/2016	32.55	33.45	32.4	33.08
04/12/2016	32.99	32.99	32.45	32.45
04/13/2016	32.63	33.16	32.63	32.87
04/14/2016	33.23	34	33.23	33.99
04/15/2016	33.68	33.94	33.68	33.77
04/18/2016	33.26	34	33.26	33.89
04/19/2016	33.95	34.02	33.95	34
04/20/2016	33.59	34.5	33.59	34.23
04/21/2016	34.4	34.99	34.4	34.99
04/22/2016	34.58	34.83	34.42	34.59
04/25/2016	35.01	35.62	33.4	33.57
04/26/2016	33.6	33.85	33.57	33.57
04/27/2016	33.6	34.03	33.6	34.03
04/28/2016	34.14	34.37	34.1	34.37
04/29/2016	33.93	34.61	33.93	34.55
05/02/2016	34.81	35.65	34.81	35.16
05/03/2016	35.14	35.14	34.5	34.7
05/04/2016	34.45	34.45	33.65	33.65
05/05/2016	33.89	34.47	33.89	34.47
05/06/2016	34.44	34.44	34.06	34.33
05/09/2016	34.3	35.46	34.3	34.81
05/10/2016	34.9	35.76	34.9	35.7
05/11/2016	35.53	36	35.53	35.69
05/12/2016	35.41	35.71	34.29	34.29
05/13/2016	34.65	36	34.55	35.51
05/17/2016	35.5	35.95	35.5	35.85
05/18/2016	35.58	36.14	35.58	36.14
05/19/2016	35.34	35.34	34.74	34.79
05/20/2016	35.32	35.4	35.29	35.4
05/23/2016	35.19	35.19	33.9	34.58
05/24/2016	34.47	35.87	34.47	35.66
05/25/2016	35.74	36.53	35.74	36.14
05/26/2016	36	36.86	36	36.74
05/27/2016	36.92	37.51	36.89	37.16
05/30/2016	37.43	37.54	37.05	37.54
05/31/2016	37.58	38.07	37.58	38.06
06/01/2016	37.8	38.17	37.8	38.11
06/02/2016	37.69	38.98	37.69	38.98
06/03/2016	38.88	39.96	38.65	39.17
06/06/2016	39.45	39.45	38.76	38.86
06/07/2016	38.82	39.73	38.82	39.56
06/08/2016	39.61	39.62	39.36	39.43
06/09/2016	39.24	39.69	39.24	39.55
06/10/2016	39.3	39.56	39.19	39.27
06/13/2016	38.9	39.26	38.65	39.12
06/14/2016	38.73	39.04	37	38.4
06/15/2016	38.79	38.81	38.2	38.25
06/16/2016	37.8	38.67	37.5	38.4
06/17/2016	38.76	39.99	38.4	39.92
06/20/2016	40.05	41.55	40	41.55
06/21/2016	41.8	41.96	41.37	41.96
06/22/2016	42.6	42.88	42.08	42.28
06/23/2016	42.3	42.83	41.88	42.13
06/24/2016	38	40	37.6	39.48
06/27/2016	40	40.18	37	37.46
06/28/2016	37.66	38.37	37.66	38.37
06/29/2016	38.79	39.55	38.58	39.55
06/30/2016	39.9	40.22	38.85	40.22
07/01/2016	39.84	40.73	39.84	40.73
07/04/2016	40.49	40.49	40	40.35
07/05/2016	40.3	40.3	39.19	39.19
07/06/2016	38.91	39.49	38.71	39.49
07/07/2016	39.27	39.27	39.06	39.16
07/08/2016	38.85	38.97	38.32	38.97
07/11/2016	39.11	41.24	39.11	41.19
07/12/2016	41.06	41.63	40.96	40.99
07/13/2016	41.18	41.47	40.93	41.33
07/14/2016	40.81	41.49	40.81	41.03
07/15/2016	40.69	40.9	40.5	40.57
07/18/2016	40.9	41.14	40.9	41.14
07/19/2016	40.76	41.13	40.76	41
07/20/2016	41.45	41.55	41.2	41.55
07/21/2016	40.83	41.05	40.29	40.47
07/22/2016	40.25	40.94	40.25	40.83
07/25/2016	40.95	41.55	40.95	41.55
07/26/2016	42.4	42.7	40	41.9
07/27/2016	41.5	41.8	40.56	41.09
07/28/2016	41.09	41.96	40.99	41.26
07/29/2016	41.04	41.88	41.04	41.88
08/01/2016	42.02	42.54	41.99	42.45
08/02/2016	42.18	42.57	41.67	41.85
08/03/2016	42.05	42.73	41.96	42.73
08/04/2016	42.6	43	42.6	42.71
08/05/2016	42.51	43.14	42.51	43.13
08/08/2016	42.97	43.5	42.97	43.33
08/09/2016	43.68	44.95	43.55	44.85
08/10/2016	44.9	45.06	44.4	44.46
08/11/2016	45	45.73	44.81	45.73
08/12/2016	45.49	45.5	44.97	45.5
08/15/2016	45.75	45.78	45.23	45.23
08/16/2016	44.62	45.35	44.55	44.55
08/17/2016	44.61	45.42	44.5	45.29
08/18/2016	45.54	46.28	45.54	46.28
08/19/2016	46.59	46.59	45.88	45.97
08/22/2016	45.86	46.28	45.42	45.92
08/23/2016	46.02	46.55	45.8	46.55
08/24/2016	46.08	46.38	46	46.15
08/25/2016	46.2	46.55	45.8	46.44
08/26/2016	46.44	47.14	46.29	46.91
08/29/2016	47.08	47.23	46.47	47.23
08/30/2016	47.44	48.04	47.24	47.39
08/31/2016	47.16	47.24	46.85	46.85
09/01/2016	46.57	47.04	45.23	45.5
09/02/2016	45.1	45.17	42.9	44.48
09/05/2016	44.65	45.33	44.65	45.33
09/06/2016	45.2	45.2	44.76	45.04
09/07/2016	44.87	44.9	44.87	44.88
09/08/2016	44.71	45	43.8	43.85
09/09/2016	44	44	42.58	42.65
09/12/2016	42.11	42.33	41.66	42.08
09/13/2016	42.11	42.79	42.11	42.76
09/14/2016	42.54	43.19	42.54	43.09
09/15/2016	42.7	44.65	42.7	44.63
09/16/2016	43.81	44.81	43.58	44.81
09/19/2016	44.44	46.63	44.44	46.38
09/20/2016	46.37	46.37	46	46.19
09/21/2016	46.5	47.69	46	46.8
09/22/2016	47.35	48.63	47.35	48.3
09/23/2016	48.15	48.26	47.74	48.06
09/26/2016	48.35	48.35	47.67	48.25
09/27/2016	48.5	50.26	48.49	50.26
09/28/2016	49.71	51.25	49.71	50.88
09/29/2016	51.47	51.47	50.3	50.3
09/30/2016	50.78	52.8	50.56	52.77
10/04/2016	53.5	53.5	51.97	51.97
10/05/2016	52.63	53.47	52.36	53.19
10/06/2016	53.27	54.19	53.27	54.19
10/07/2016	53.8	53.8	51	51.12
10/10/2016	50.9	52.64	50.9	52.64
10/11/2016	52.41	53.12	52.31	52.49
10/12/2016	52.33	54.01	52.33	53.74
10/13/2016	53.49	53.66	52.53	53.04
10/14/2016	52.9	54.07	52.9	53.95
10/17/2016	53.88	54.2	53.63	53.78
10/18/2016	54.25	55.12	54.25	55.12
10/19/2016	54.8	55.15	53.82	54.6
10/20/2016	54.61	54.61	52.84	53.92
10/21/2016	53.56	54.1	53.18	53.4
10/24/2016	53.76	54.35	52.96	52.96
10/25/2016	54.4	54.99	50.7	52.36
10/26/2016	52.35	52.35	50.74	52.13
10/27/2016	51.75	53.55	51.75	53.55
10/28/2016	53.48	53.84	53.01	53.84
10/31/2016	53.49	53.99	53.49	53.95
11/01/2016	53.98	54.45	53.98	54.02
11/02/2016	53.39	54.35	53.39	54.32
11/03/2016	54.29	55.36	54.29	54.83
11/04/2016	54.54	56.05	54.44	55.53
11/07/2016	56.4	57	55.9	57
11/08/2016	56.58	58	56.16	58
11/09/2016	54.8	58.78	53.3	58.72
11/10/2016	58.95	59	56	56.1
11/11/2016	56.2	56.54	55.54	55.83
11/14/2016	56.4	57.28	56.29	56.59
11/15/2016	56.69	57.11	55.81	57.11
11/16/2016	57.66	58.23	56.91	56.91
11/17/2016	56.87	58	56.87	57.99
11/18/2016	58.29	58.8	58.24	58.24
11/21/2016	57.1	57.91	57.1	57.81
11/22/2016	57.99	58.45	57.99	58.06
11/23/2016	58.66	59.29	58.59	59.29
11/24/2016	58.75	59.65	58.75	59.65
11/25/2016	59.97	60.14	59.55	59.9
11/28/2016	60.2	60.2	58.48	58.7
11/29/2016	58.49	59.17	58.27	58.88
11/30/2016	59.35	60.71	59	60.71
12/01/2016	60.82	61.23	60.09	60.35
12/02/2016	59.5	60.35	59.16	59.16
12/05/2016	60.5	63.2	60.01	63.2
12/06/2016	63.15	63.15	62.06	62.55
12/07/2016	62.85	63.15	61.86	63.09
12/08/2016	63.4	64.19	62.5	64.19
12/09/2016	64.39	64.39	62.72	63.2
12/12/2016	63.56	64.11	62.86	62.99
12/13/2016	63.6	64.26	62.44	64.26
12/14/2016	64.3	65.68	63.28	63.28
12/15/2016	63.3	64.25	63.08	64.25
12/16/2016	63.81	64.92	63.81	64.48
12/19/2016	64.65	64.65	63.95	64.46
12/20/2016	64.8	65.36	63.9	64.73
12/21/2016	64.15	66.07	64.15	66
12/22/2016	66.33	66.33	65.35	66.33
12/23/2016	66.06	66.81	66.06	66.81
12/27/2016	66.88	67.27	66.76	67.27
12/28/2016	67.3	67.68	67.17	67.67
12/29/2016	67.41	67.41	64.47	64.47
12/30/2016	64.65	65.44	64.65	65.13

Menu

Create your free account now!

1COV.DE: Covestro AG Historical Data

2016 Historical Chart

Average

Low

High