Covestro AG (PK) Historical Data - COVTY | ADVFN

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

Get Started

Home
Investing
Stocks
USA
USOTC
Covestro AG (PK) (COVTY)
Covestro AG (PK) (COVTY) Historical

Covestro AG (PK) (COVTY)

25.32

0.21

(0.84%)

Closed May 02 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1714598400	25.11	0.01	0.04	25.1	25.886	24.12	5147
1714512600	25.1	-0.37	-1.46	24.89	25.262	24.89	6065
1714425720	25.4725	-0.28	-1.08	25.37	25.5	25.37	10885
1714166580	25.75	0.11	0.44	25.33	25.78	25.33	7220
1714080300	25.637	-0.1	-0.40	25.34	25.645	25.32	23903
1713994020	25.74	-0.37	-1.42	25.91	25.91	25.648	8264
1713907740	26.1111	0.22	0.85	26.16	26.165	26.03	7814
1713821340	25.89	0.08	0.31	25.96	26	25.7	13822
1713561900	25.81	-0.72	-2.72	26.17	26.17	25.795	6670
1713475500	26.531	-0.51	-1.88	26.67	26.73	26.51	8726
1713389100	27.04	-0.06	-0.20	27.22	27.22	26.81	14801
1713302940	27.095	0.22	0.84	27.18	27.26	27.095	7930
1713216000	26.87	0.46	1.73	27.12	27.3	26.848	21795
1712957160	26.4125	-0.46	-1.72	26.6365	26.79	26.36	13644
1712870760	26.875	-0.61	-2.21	26.95	27.033	26.66	5087
1712784000	27.4825	-0.54	-1.93	27.64	27.715	27.415	8259
1712698140	28.022	-0.48	-1.68	28.17	28.17	27.955	7392
1712611200	28.5	0.71	2.54	28.34	28.519	28.025	13521
1712352000	27.794	-0.08	-0.28	27.57	27.8199	27.52	13469
1712265780	27.872	0	0.01	28	28.22	27.872	18932
1712179500	27.87	0.66	2.41	27.604	27.87	27.6	24458
1712092980	27.214	0.04	0.14	27.2475	27.25	27.14	6629
1712006940	27.175	-0.19	-0.68	26.49	27.4899	26.49	7728
1711660800	27.36	0.11	0.40	27.44	27.44	27.34	10509
1711574580	27.25	0.23	0.85	26.94	27.27	26.94	10296
1711488540	27.02	-0.41	-1.49	27.264	27.264	27.02	6512
1711401600	27.43	0.03	0.11	27.41	27.62	27.41	18224
1711142880	27.4	0.26	0.96	27.3675	27.43	27.342	6404
1711056240	27.14	-0.25	-0.91	27.35	27.38	27.11	6730
1710970140	27.39	0.84	3.16	27.16	27.52	27	12671
1710883740	26.55	0.23	0.87	26.3605	26.65	26.3605	6754
1710796800	26.3201	0.15	0.57	26.276	26.43	26.19	14051
1710537720	26.17	0.08	0.31	26.2805	26.2805	26.07	6157
1710451740	26.09	-0.63	-2.36	26.52	26.52	26.09	19040
1710365340	26.72	-0.19	-0.69	26.53	26.72	26.42	5232
1710278940	26.905	0.51	1.95	26.4305	26.925	26.41	9353
1710192540	26.3908	-0.39	-1.45	26.34	26.43	26.325	26248
1709936640	26.78	0.34	1.29	26.706	26.87	26.6	7702
1709850360	26.44	0.01	0.04	26.45	26.47	26.35	16331
1709764080	26.43	-0.07	-0.26	26.607	26.607	26.22	8047
1709677620	26.5	-0.37	-1.38	26.56	26.62	26.37	5999
1709590980	26.87	-0.52	-1.90	26.68	26.88	26.68	18414
1709332140	27.39	0.14	0.51	27.26	27.39	27.0595	10624
1709245440	27.25	0.41	1.53	27.18	27.33	27.125	18325
1709159100	26.84	-0.33	-1.21	26.81	26.84	26.7	14651
1709072940	27.17	-0.09	-0.33	27.298	27.314	27.085	14469
1708986360	27.26	0.18	0.66	27.0629	27.26	27.0629	17221
1708726800	27.08	-0.03	-0.11	26.94	27.2083	26.86	19807
1708640940	27.11	1.42	5.53	25.548	29.25	25.546	84700
1708554000	25.69	-0.12	-0.46	25.754	25.754	25.5795	9942
1708467600	25.81	-0.07	-0.27	25.524	25.82	25.52	27634
1708122180	25.8799	-0.4	-1.50	26.03	26.07	25.84	15559
1708036140	26.275	0.17	0.67	26.26	26.335	26.16	5465
1707949620	26.1	0.18	0.70	26	26.15	25.95	15105
1707863340	25.9175	-0.5	-1.90	26.154	26.154	25.87	7460
1707776940	26.42	0.4	1.54	26.15	26.465	26.15	36738
1707517200	26.02	0.2	0.77	25.95	26.036	25.92	17951
1707431280	25.82	0.1	0.39	25.8	25.83	25.7	32877
1707344940	25.72	-0.15	-0.58	25.888	25.888	25.6	20207
1707258480	25.87	0.45	1.77	25.8	26.02	25.7785	11606
1707172140	25.42	0.09	0.36	25.21	25.42	25.18	26658
1706912580	25.33	-0.67	-2.58	25.34	25.38	25.29	22549

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