Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Covestro AG logo
1COV.DE
Covestro AG
11:14:04
60 €
0.0000 (%0.00)
Previous Close: 60
Day Low₺59.7
Day High₺60
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

1COV.DE: Covestro AG Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 52.7406
CLOSE 52.7615

Low

LOW 45

High

HIGH 58.86
DATEOPENHIGHLOWCLOSE
01/02/202452.653.0452.352.3
01/03/202452.0452.3451.9452.08
01/04/202452.152.852.152.8
01/05/202452.452.952.0852.4
01/08/202452.652.651.7651.82
01/09/202451.7451.865151.46
01/10/202451.2251.2250.350.3
01/11/202450.5250.5249.949.9
01/12/202449.8149.9249.0949.09
01/15/202449.3349.3848.7448.74
01/16/202448.848.8348.2448.24
01/17/202447.7748.0247.6948.02
01/18/202448.0648.4548.0648.32
01/19/202447.947.947.247.2
01/22/202447.147.724747.69
01/23/202447.6447.6447.1747.17
01/24/202447.6147.6147.5147.51
01/25/202447.6647.6647.3847.38
01/26/202447.6549.3547.6549.35
01/29/202449.2949.2948.4348.64
01/30/202449.0549.1648.6449.14
01/31/202449.0349.034949
02/01/202448.6948.6948.3148.31
02/02/202447.9947.994545.74
02/05/202447.1147.3346.9247.33
02/06/202447.1648.1147.1648.11
02/07/202448.1448.1448.1248.12
02/08/202447.8248.147.8247.89
02/09/202447.8648.2247.8648.22
02/12/202448.0649.0648.0649.06
02/13/202448.9448.9548.8848.95
02/14/202448.5248.6948.448.44
02/15/202448.7349.3148.7348.85
02/16/202448.8848.9947.9947.99
02/19/202448.0548.0546.8446.84
02/20/202446.8247.7146.6947.69
02/21/202447.7147.7147.7147.71
02/22/202447.6650.447.6650.1
02/23/202450.0450.0849.5749.68
02/26/202449.8350.1449.5750.14
02/27/202449.9250.4449.9249.99
02/28/202449.9349.9349.5249.52
02/29/202449.0150.4449.0150.44
03/01/202450.2850.4449.7550.22
03/04/202449.950.0649.4549.51
03/05/202449.3949.3948.8448.88
03/06/202448.6849.4148.5248.52
03/07/202448.448.448.348.34
03/08/202448.1448.848.1448.8
03/11/202448.9848.9847.9947.99
03/12/202448.3548.3548.2748.27
03/13/202449.0449.0448.5348.53
03/14/202448.4848.5748.4548.45
03/15/202447.7747.9147.7747.91
03/18/202447.848.6647.848.24
03/19/202448.1748.1748.1748.17
03/20/202448.7150.148.7149.93
03/21/202450.2450.3650.150.1
03/22/202449.7150.5449.6950.54
03/25/202450.550.6650.3650.42
03/26/202450.550.549.9449.94
03/27/202449.7850.1449.7550.14
03/28/202450.1250.749.8250.7
04/02/202450.3851.5650.3850.5
04/03/202450.351.3850.351.14
04/04/202451.251.7651.1451.14
04/05/202451.151.5250.9650.96
04/08/202451.1852.2251.1852
04/09/202452.0852.0851.4651.5
04/10/202451.6651.7650.9450.94
04/11/202450.9250.9249.849.8
04/12/202449.8650.249.8650.2
04/15/202449.6650.349.6650.3
04/16/202450.1251.0650.1250.78
04/17/202450.8250.9250.450.44
04/18/202450.4650.4649.7849.78
04/19/202449.1649.548.5148.51
04/22/202448.6148.748.6148.7
04/23/202448.6248.6448.2848.62
04/24/202448.8348.834848
04/25/202447.9147.9147.4547.75
04/26/202447.9248.0247.647.69
04/29/202448.1548.1547.9647.96
04/30/202447.7248.4546.2746.88
05/02/202447.0447.0746.3246.85
05/03/202447.3247.4147.2847.41
05/06/202447.4347.4347.4347.43
05/07/202447.548.9247.548.92
05/08/202449.1249.1548.2148.43
05/09/202448.4248.4248.4248.42
05/10/202448.7548.7648.248.2
05/13/202448.1948.194848
05/14/202448.7648.7648.7648.76
05/15/202448.7448.9548.3848.38
05/16/202448.3648.3647.7847.78
05/17/202447.6947.7247.5347.72
05/20/202448.3448.8948.3448.89
05/21/202449.2449.6749.2449.5
05/22/202449.649.647.6147.92
05/23/202447.7848.0247.6747.67
05/24/202447.4147.4647.4147.46
05/27/202448.6649.3248.6649.32
05/28/202449.4949.8649.4949.74
05/29/202449.1749.1748.5248.52
05/30/202448.6149.0148.6148.93
05/31/202449.3549.949.3549.63
06/03/202449.5349.5349.2349.35
06/04/202449.0549.0548.6648.66
06/05/202448.9748.9748.2248.24
06/06/202448.1548.1546.9746.97
06/07/202447.2448.3947.1748.39
06/10/202448.1448.1448.1448.14
06/11/202448.4152.0448.4151.9
06/12/202451.845351.8452.06
06/13/202451.9251.9250.8650.98
06/14/202450.851.0449.8750.62
06/17/202450.1250.1249.7649.76
06/18/202449.8449.9649.8449.96
06/19/202449.8649.8649.4649.84
06/20/202449.7150.8449.7150.36
06/21/202450.2451.3250.2451.32
06/24/202451.254.7451.253.98
06/25/202454.4854.8454.2454.46
06/26/202454.36555454.1
06/27/202454.0854.754.0654.38
06/28/202454.4654.7654.4654.66
07/01/202454.754.9254.5654.82
07/02/202454.6654.6854.5654.68
07/03/202454.6254.854.554.56
07/04/202454.754.7654.754.72
07/05/202454.7255.154.7255
07/08/202454.8455.0654.7454.76
07/09/202454.755.654.755.08
07/10/202455.0255.154.7454.74
07/11/202454.754.754.5854.58
07/12/202454.685554.655
07/15/202454.7454.7454.754.74
07/16/202454.554.854.554.74
07/17/202454.754.954.754.9
07/18/202454.855.1454.855.1
07/19/202454.8854.8854.6854.68
07/22/202454.6255.354.6254.88
07/23/202454.8855.3854.8855.2
07/24/202454.9855.2454.7655.02
07/25/202454.5454.854.5454.8
07/26/202454.5654.5654.5654.56
07/29/202454.8854.8853.6853.78
07/30/20245354.7252.7654.7
07/31/202454.6854.6854.5854.64
08/01/202454.4254.8654.454.86
08/02/202454.5454.545454
08/05/202452.8852.8852.2652.26
08/06/202452.7653.6652.7653.66
08/07/202453.9853.9853.453.4
08/08/202452.853.2652.853.1
08/09/202453.1253.5653.1253.5
08/12/202453.753.753.553.5
08/13/202453.5653.5653.1853.18
08/14/202453.5253.5253.1253.12
08/15/202453.3653.3653.3653.36
08/16/202453.6254.1853.6254.12
08/19/202454.254.254.254.2
08/20/202454.4254.754.454.4
08/21/202453.8654.1853.854.18
08/22/202453.954.0653.5453.68
08/23/202453.5253.9453.4453.44
08/26/202453.4453.4453.2653.42
08/27/202453.7453.9653.7453.96
08/28/202453.8255.7653.8255.76
08/29/202455.7255.955.4855.8
08/30/202455.4255.4855.3855.46
09/02/202455.355.4854.9854.98
09/03/202454.955.1254.955.12
09/04/202454.2855.2254.2855.22
09/05/202455.1455.4455.1455.44
09/06/202455.3855.4254.954.9
09/09/202455.2255.6655.2255.5
09/10/202455.655.654.9854.98
09/11/202456.957.155.8255.82
09/12/202456.3656.3655.6855.82
09/13/202456.0856.0855.9455.94
09/16/202456.256.256.256.2
09/17/202455.7255.7255.7255.72
09/18/202455.5255.5254.854.8
09/19/20245555.3454.8454.84
09/20/202454.7254.7854.7254.78
09/23/202454.254.654.254.42
09/24/202454.5854.5854.5254.54
09/25/202454.5454.7454.254.2
09/26/202454.4454.4453.6654.14
09/27/202453.9655.1453.9654.98
09/30/202454.6657.7654.6657.64
10/01/202458.1258.8657.558.44
10/02/202458.3258.458.0658.1
10/03/202458.1258.2658.1258.26
10/04/202458.3658.5658.3458.56
10/07/202458.458.458.1458.14
10/08/202458.1258.3458.1258.3
10/09/202458.3258.3458.3258.34
10/10/202458.358.3458.2858.28
10/11/202458.2658.358.2458.24
10/14/202458.3658.3658.358.32
10/15/202458.3458.3458.3458.34
10/16/202458.3458.4258.358.3
10/17/202458.2858.4258.2858.42
10/18/202458.3258.458.358.38
10/21/202458.458.4258.458.42
10/22/202458.4258.4258.3458.34
10/23/202458.458.4458.1658.16
10/24/202458.2258.3858.2258.36
10/25/202458.2658.4858.1658.16
10/28/202458.2458.2858.1658.16
10/29/202458.3258.3258.1258.16
10/30/202458.2258.2658.2258.26
10/31/202458.2858.2858.1258.12
11/01/202458.258.258.1258.12
11/04/202458.1858.1858.0658.12
11/05/202457.9257.9657.9257.96
11/06/202457.945857.9458
11/07/202457.9457.9457.6257.62
11/08/202457.7257.7257.4657.46
11/11/202457.3857.557.3257.32
11/12/202457.3857.3856.7456.74
11/13/202456.9656.9656.9656.96
11/14/202457.1257.1457.1257.14
11/15/20245757.325757.32
11/18/202457.2257.2256.9856.98
11/19/202457.157.45757.4
11/20/202457.357.357.357.3
11/21/202457.3657.4257.3657.42
11/22/202457.0457.1857.0457.18
11/25/202457.157.757.157.7
11/26/202457.5257.5257.3257.32
11/27/202457.457.4657.2857.34
11/28/202457.3457.3657.3457.36
11/29/202457.457.757.457.6
12/02/202458.2258.2257.5657.82
12/03/202457.8858.157.7857.78
12/04/202457.7457.7857.3257.32
12/05/202457.457.8257.457.82
12/06/202457.7257.7257.6857.68
12/09/202457.757.9257.757.76
12/10/202457.7658.0257.7658.02
12/11/202457.9257.9257.657.6
12/12/202457.857.857.857.8
12/13/202457.7657.957.7657.78
12/16/202457.5657.857.157.1
12/17/202457.1457.2856.4656.46
12/18/202456.4656.656.456.4
12/19/202456.3457.1256.3457.12
12/20/202456.9456.9456.7856.82
12/23/202456.758.0856.758
12/27/202457.757.8856.2256.22
12/30/202456.2656.5856.1256.12