Covestro More Historical Data - 1COV | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Covestro AG (1COV)
Covestro AG (1COV) Historical

1COV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	50.32	-0.50	-0.98%	50.80	51.46	49.61	31,542
Jun 13 2024	50.82	-1.14	-2.19%	51.72	52.00	50.44	25,022
Jun 12 2024	51.96	0.00	0.00%	51.74	52.98	51.74	79,014
Jun 11 2024	51.96	3.47	7.16%	48.47	52.50	48.31	164,047
Jun 10 2024	48.49	0.22	0.46%	48.16	48.61	47.06	22,732
Jun 07 2024	48.27	1.14	2.42%	47.27	48.62	47.09	33,746
Jun 06 2024	47.13	-1.22	-2.52%	48.24	48.29	46.95	36,747
Jun 05 2024	48.35	-0.38	-0.78%	49.01	49.17	47.99	14,643
Jun 04 2024	48.73	-0.48	-0.98%	49.00	49.11	48.40	8,719
Jun 03 2024	49.21	-0.06	-0.12%	49.61	49.65	48.92	11,437
May 31 2024	49.27	-0.20	-0.40%	49.49	49.96	49.18	24,437
May 30 2024	49.47	0.61	1.25%	48.68	49.70	48.49	20,994
May 29 2024	48.86	-0.39	-0.79%	49.27	49.27	48.31	15,104
May 28 2024	49.25	-0.24	-0.48%	49.52	49.95	49.22	26,205
May 27 2024	49.49	0.89	1.83%	48.71	49.66	48.66	37,639
May 24 2024	48.60	1.10	2.32%	47.38	48.93	47.24	45,822
May 23 2024	47.50	-0.23	-0.48%	47.92	48.04	47.33	16,966
May 22 2024	47.73	-1.85	-3.73%	49.60	49.80	47.51	29,163
May 21 2024	49.58	0.30	0.61%	49.14	49.93	49.14	34,196
May 20 2024	49.28	0.91	1.88%	48.39	49.60	48.34	17,306
May 17 2024	48.37	0.49	1.02%	47.83	48.39	47.48	14,166
May 16 2024	47.88	-0.50	-1.03%	48.36	48.54	47.68	14,734
May 15 2024	48.38	-0.35	-0.72%	48.65	49.00	48.36	11,380
May 14 2024	48.73	-0.02	-0.04%	48.73	49.03	48.33	16,474
May 13 2024	48.75	0.44	0.91%	48.18	48.96	47.87	20,039
May 10 2024	48.31	-0.40	-0.82%	48.80	48.98	48.10	10,774
May 09 2024	48.71	0.32	0.66%	48.52	48.90	48.34	2,604
May 08 2024	48.39	-0.62	-1.27%	49.05	49.22	47.69	20,373
May 07 2024	49.01	1.55	3.27%	47.62	49.35	47.45	20,282
May 06 2024	47.46	-0.10	-0.21%	47.41	48.05	47.22	13,222
May 03 2024	47.56	0.28	0.59%	47.32	47.72	47.24	9,223
May 02 2024	47.28	0.46	0.98%	46.95	47.55	46.12	23,395
Apr 30 2024	46.82	-0.79	-1.66%	47.60	48.54	46.12	49,073
Apr 29 2024	47.61	-0.42	-0.87%	48.17	48.34	47.18	9,517
Apr 26 2024	48.03	0.13	0.27%	47.92	48.19	47.25	18,389
Apr 25 2024	47.90	-0.24	-0.50%	47.96	48.13	47.39	16,965
Apr 24 2024	48.14	-0.76	-1.55%	48.92	49.01	47.93	16,531
Apr 23 2024	48.90	0.39	0.80%	48.57	48.90	48.15	18,415
Apr 22 2024	48.51	-0.02	-0.04%	48.50	49.10	48.39	33,294
Apr 19 2024	48.53	-1.23	-2.47%	49.47	49.50	48.25	35,663
Apr 18 2024	49.76	-0.74	-1.47%	50.50	50.58	49.76	28,113
Apr 17 2024	50.50	-0.16	-0.32%	50.86	52.50	50.16	51,565
Apr 16 2024	50.66	0.38	0.76%	50.08	51.36	49.99	19,898
Apr 15 2024	50.28	0.98	1.99%	49.41	51.38	49.41	36,689
Apr 12 2024	49.30	-0.45	-0.90%	49.86	50.70	49.28	19,320
Apr 11 2024	49.75	-1.17	-2.30%	50.94	51.40	49.73	27,664
Apr 10 2024	50.92	-0.68	-1.32%	51.56	52.14	50.72	26,864
Apr 09 2024	51.60	-0.72	-1.38%	52.14	52.54	51.40	36,730
Apr 08 2024	52.32	1.10	2.15%	51.18	52.50	50.98	73,556
Apr 05 2024	51.22	0.12	0.23%	51.12	51.94	50.76	31,343
Apr 04 2024	51.10	-0.24	-0.47%	51.28	51.94	51.08	36,572
Apr 03 2024	51.34	0.78	1.54%	50.46	51.44	50.22	22,805
Apr 02 2024	50.56	0.06	0.12%	50.42	51.64	50.00	80,712
Mar 28 2024	50.50	0.22	0.44%	50.06	50.84	49.76	31,883
Mar 27 2024	50.28	0.59	1.19%	49.75	50.32	49.59	26,314
Mar 26 2024	49.69	-0.67	-1.33%	50.52	50.66	49.60	26,986
Mar 25 2024	50.36	-0.14	-0.28%	50.50	50.88	50.16	27,569
Mar 22 2024	50.50	0.71	1.43%	49.67	50.90	49.65	28,196
Mar 21 2024	49.79	-0.49	-0.97%	50.12	50.62	49.69	37,816
Mar 20 2024	50.28	1.60	3.29%	48.69	50.28	48.66	41,558
Mar 19 2024	48.68	0.42	0.87%	48.06	48.99	47.94	18,927
Mar 18 2024	48.26	0.19	0.40%	47.94	48.68	47.80	18,365

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions