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
2026 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 60.0192
CLOSE 60.0925
Low
LOW 59.12
High
HIGH 61.14
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2026 | 60.02 | 60.66 | 60.02 | 60.5 |
| 01/05/2026 | 60.46 | 60.46 | 59.66 | 59.66 |
| 01/06/2026 | 59.72 | 60.1 | 59.7 | 60 |
| 01/07/2026 | 60.02 | 60.08 | 59.96 | 60.02 |
| 01/08/2026 | 59.9 | 60.48 | 59.74 | 60.08 |
| 01/09/2026 | 59.84 | 61.1 | 59.84 | 60.9 |
| 01/12/2026 | 60.52 | 61.14 | 60.52 | 60.72 |
| 01/13/2026 | 60.62 | 61.02 | 60.62 | 60.64 |
| 01/14/2026 | 60.62 | 60.88 | 60.58 | 60.62 |
| 01/15/2026 | 60.62 | 60.86 | 60.62 | 60.66 |
| 01/16/2026 | 60.58 | 60.78 | 60.52 | 60.52 |
| 01/19/2026 | 60.5 | 60.78 | 60.46 | 60.66 |
| 01/20/2026 | 60.56 | 60.78 | 60.56 | 60.62 |
| 01/21/2026 | 60.54 | 60.64 | 60.52 | 60.64 |
| 01/22/2026 | 60.56 | 60.58 | 60.36 | 60.36 |
| 01/23/2026 | 60.6 | 60.74 | 60.6 | 60.74 |
| 01/26/2026 | 60.64 | 60.64 | 60.52 | 60.56 |
| 01/27/2026 | 60.64 | 61 | 60.56 | 60.74 |
| 01/28/2026 | 60.64 | 60.86 | 60.62 | 60.66 |
| 01/29/2026 | 60.54 | 60.8 | 60.54 | 60.66 |
| 01/30/2026 | 60.54 | 60.66 | 60.54 | 60.66 |
| 02/02/2026 | 60.5 | 60.78 | 60.5 | 60.72 |
| 02/03/2026 | 60.66 | 61.02 | 60.66 | 61 |
| 02/04/2026 | 60.7 | 61 | 60.68 | 60.68 |
| 02/05/2026 | 60.68 | 60.98 | 60.6 | 60.7 |
| 02/06/2026 | 60.58 | 60.72 | 60.58 | 60.72 |
| 02/09/2026 | 60.68 | 61 | 60.56 | 61 |
| 02/10/2026 | 61 | 61 | 60.62 | 61 |
| 02/11/2026 | 60.66 | 61 | 60.66 | 61 |
| 02/12/2026 | 61 | 61.02 | 61 | 61 |
| 02/13/2026 | 60.94 | 61 | 60.78 | 60.78 |
| 02/16/2026 | 60.72 | 60.8 | 60.62 | 60.62 |
| 02/17/2026 | 60.72 | 60.72 | 60.54 | 60.54 |
| 02/18/2026 | 60.66 | 60.78 | 60.58 | 60.7 |
| 02/19/2026 | 60.7 | 60.78 | 60.62 | 60.68 |
| 02/20/2026 | 60.7 | 60.86 | 60.34 | 60.34 |
| 02/23/2026 | 60.34 | 60.78 | 60.34 | 60.5 |
| 02/24/2026 | 60.54 | 60.78 | 60.5 | 60.78 |
| 02/25/2026 | 60.54 | 60.86 | 60.5 | 60.56 |
| 02/26/2026 | 60.58 | 60.86 | 60.52 | 60.52 |
| 02/27/2026 | 60.5 | 60.9 | 60.5 | 60.56 |
| 03/02/2026 | 60.36 | 60.64 | 60.24 | 60.46 |
| 03/03/2026 | 60.26 | 60.6 | 60.12 | 60.54 |
| 03/04/2026 | 60.26 | 60.64 | 60.24 | 60.26 |
| 03/05/2026 | 60.16 | 60.46 | 60.16 | 60.28 |
| 03/06/2026 | 60.26 | 60.44 | 60.2 | 60.22 |
| 03/09/2026 | 60.2 | 60.46 | 60.2 | 60.46 |
| 03/10/2026 | 60.24 | 60.46 | 60.2 | 60.46 |
| 03/11/2026 | 60.22 | 60.46 | 59.92 | 60.46 |
| 03/12/2026 | 60.02 | 60.4 | 59.8 | 59.8 |
| 03/13/2026 | 59.9 | 60.3 | 59.9 | 59.94 |
| 03/16/2026 | 59.72 | 60.02 | 59.5 | 60 |
| 03/17/2026 | 59.72 | 60 | 59.4 | 59.8 |
| 03/18/2026 | 59.88 | 60.4 | 59.72 | 60.1 |
| 03/19/2026 | 59.72 | 60.4 | 59.68 | 59.92 |
| 03/20/2026 | 60.2 | 60.2 | 59.48 | 59.5 |
| 03/23/2026 | 59.52 | 59.7 | 59.12 | 59.48 |
| 03/24/2026 | 59.42 | 59.7 | 59.38 | 59.38 |
| 03/25/2026 | 59.5 | 59.6 | 59.5 | 59.6 |
| 03/26/2026 | 59.4 | 59.56 | 59.4 | 59.44 |
| 03/27/2026 | 59.32 | 59.54 | 59.32 | 59.54 |
| 03/30/2026 | 59.36 | 59.9 | 59.36 | 59.48 |
| 03/31/2026 | 59.38 | 59.88 | 59.38 | 59.46 |
| 04/01/2026 | 59.4 | 59.86 | 59.4 | 59.46 |
| 04/02/2026 | 59.46 | 59.46 | 59.46 | 59.46 |
| 04/07/2026 | 59.4 | 59.9 | 59.4 | 59.4 |
| 04/08/2026 | 59.4 | 59.9 | 59.3 | 59.4 |
| 04/09/2026 | 59.4 | 59.5 | 59.4 | 59.5 |
| 04/10/2026 | 59.4 | 59.9 | 59.4 | 59.5 |
| 04/13/2026 | 59.8 | 59.8 | 59.4 | 59.5 |
| 04/14/2026 | 59.5 | 59.8 | 59.5 | 59.7 |
| 04/15/2026 | 59.4 | 59.5 | 59.4 | 59.5 |
| 04/16/2026 | 59.5 | 59.9 | 59.4 | 59.5 |
| 04/17/2026 | 59.5 | 59.5 | 59.5 | 59.5 |
| 04/20/2026 | 59.4 | 59.7 | 59.4 | 59.5 |
| 04/21/2026 | 59.4 | 59.9 | 59.4 | 59.8 |
| 04/22/2026 | 59.5 | 59.5 | 59.4 | 59.5 |
| 04/23/2026 | 59.5 | 59.9 | 59.4 | 59.7 |
| 04/24/2026 | 59.5 | 59.9 | 59.5 | 59.8 |
| 04/27/2026 | 59.4 | 59.7 | 59.4 | 59.7 |
| 04/28/2026 | 59.7 | 59.8 | 59.5 | 59.8 |
| 04/29/2026 | 59.8 | 59.9 | 59.8 | 59.8 |
| 04/30/2026 | 59.5 | 59.8 | 59.5 | 59.7 |
| 05/04/2026 | 59.5 | 59.8 | 59.5 | 59.8 |
| 05/05/2026 | 59.8 | 59.9 | 59.6 | 59.8 |
| 05/06/2026 | 59.9 | 60 | 59.5 | 59.9 |
| 05/07/2026 | 59.9 | 59.9 | 59.6 | 59.9 |
| 05/08/2026 | 59.9 | 59.9 | 59.6 | 59.9 |
| 05/11/2026 | 59.5 | 59.9 | 59.5 | 59.9 |
| 05/12/2026 | 59.9 | 59.9 | 59.6 | 59.9 |
| 05/13/2026 | 59.9 | 60.1 | 59.6 | 59.6 |
| 05/14/2026 | 59.9 | 60 | 59.9 | 59.9 |
| 05/15/2026 | 59.9 | 59.9 | 59.4 | 59.8 |
| 05/18/2026 | 59.8 | 59.9 | 59.7 | 59.7 |
| 05/19/2026 | 59.5 | 60.1 | 59.5 | 59.9 |
| 05/20/2026 | 59.9 | 59.9 | 59.7 | 59.8 |
| 05/21/2026 | 59.7 | 59.9 | 59.5 | 59.9 |
| 05/22/2026 | 59.9 | 59.9 | 59.5 | 59.9 |
| 05/25/2026 | 59.5 | 59.9 | 59.5 | 59.9 |
| 05/26/2026 | 59.6 | 59.9 | 59.6 | 59.9 |
| 05/27/2026 | 59.9 | 59.9 | 59.5 | 59.9 |
| 05/28/2026 | 59.6 | 60 | 59.6 | 59.9 |
| 05/29/2026 | 59.7 | 60 | 59.7 | 59.9 |
| 06/01/2026 | 59.6 | 59.9 | 59.6 | 59.9 |
| 06/02/2026 | 59.5 | 59.9 | 59.5 | 59.9 |
| 06/03/2026 | 59.9 | 60 | 59.7 | 59.9 |
| 06/04/2026 | 59.9 | 59.9 | 59.7 | 59.9 |
| 06/05/2026 | 59.9 | 59.9 | 59.6 | 59.9 |
| 06/08/2026 | 59.8 | 60.2 | 59.6 | 59.9 |
| 06/09/2026 | 59.9 | 60 | 59.8 | 60 |
| 06/10/2026 | 60 | 60 | 60 | 60 |
| 06/11/2026 | 60 | 60 | 59.8 | 60 |
| 06/12/2026 | 60 | 60 | 59.6 | 59.7 |
| 06/15/2026 | 60 | 60 | 59.6 | 59.6 |
| 06/16/2026 | 59.6 | 60 | 59.6 | 59.9 |
| 06/17/2026 | 60 | 60 | 59.7 | 59.9 |
| 06/18/2026 | 60 | 60 | 59.7 | 60 |
| 06/19/2026 | 60 | 60 | 59.7 | 60 |