Covestro AG (1COV.DE) XETRA

59.40

-0.12(-0.20%)

Updated at April 02 10:59AM

Currency In EUR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	59.4	59.4	59.4	59.4	59.4	90
April 01, 2026	59.5	59.52	59.52	59.52	59.5	860
March 31, 2026	59.38	59.46	59.46	59.88	59.38	6,665
March 30, 2026	59.36	59.48	59.48	59.9	59.36	1,279
March 27, 2026	59.32	59.54	59.54	59.54	59.32	12,659
March 26, 2026	59.4	59.44	59.44	59.56	59.4	33,726
March 25, 2026	59.5	59.6	59.6	59.6	59.5	7,929
March 24, 2026	59.42	59.5	59.5	59.7	59.42	22,326
March 23, 2026	59.5	59.5	59.5	59.52	59.42	25,421
March 20, 2026	60.2	59.48	59.48	60.2	59.48	15,051
March 19, 2026	59.72	60.06	60.06	60.14	59.72	18,518
March 18, 2026	59.88	60.1	60.1	60.4	59.72	12,580
March 17, 2026	59.72	59.8	59.8	60	59.4	3,802
March 16, 2026	59.5	59.92	59.92	59.92	59.5	3,844
March 13, 2026	59.74	59.82	59.82	59.96	59.74	4,165
March 12, 2026	60.02	59.8	59.8	60.4	59.8	14,606
March 11, 2026	60.22	60.46	60.46	60.46	59.92	22,214
March 10, 2026	60.24	60.2	60.2	60.24	60.2	5,416
March 09, 2026	60.2	60.46	60.46	60.46	60.2	6,594
March 06, 2026	60.26	60.22	60.22	60.44	60.2	345
March 05, 2026	60.16	60.28	60.28	60.46	60.16	1,521
March 04, 2026	60.26	60.26	60.26	60.64	60.26	2,077
March 03, 2026	60.26	60.54	60.54	60.6	60.12	492
March 02, 2026	60.36	60.46	60.46	60.64	60.24	492
February 27, 2026	60.5	60.56	60.56	60.9	60.5	342
February 26, 2026	60.58	60.52	60.52	60.86	60.52	273
February 25, 2026	60.54	60.56	60.56	60.86	60.5	3,679
February 24, 2026	60.54	60.78	60.78	60.78	60.5	130
February 23, 2026	60.34	60.5	60.5	60.78	60.34	75
February 20, 2026	60.7	60.34	0	60.86	60.34	225
February 19, 2026	60.7	60.68	0	60.78	60.62	1,050
February 18, 2026	60.66	60.7	0	60.78	60.58	1,832
February 13, 2026	60.94	60.78	0	61	60.78	234
February 12, 2026	61	61	0	61.02	61	709
February 11, 2026	60.66	61	0	61	60.66	210
February 10, 2026	61	61	0	61	60.62	210
February 09, 2026	60.6	61	0	61	60.6	480
February 06, 2026	60.6	60.6	0	61	60.6	434
February 05, 2026	60.68	60.7	0	60.98	60.52	241
February 04, 2026	61	60.62	0	61	60.54	125
February 03, 2026	60.64	61	0	61	60.64	590
February 02, 2026	60.52	60.62	0	60.9	60.5	343
January 30, 2026	60.54	60.78	0	60.88	60.5	1,085
January 29, 2026	60.54	60.84	0	60.88	60.54	1,575
January 28, 2026	60.64	60.66	0	60.66	60.6	189
January 27, 2026	60.62	60.64	0	60.84	60.62	298
January 26, 2026	60.64	60.64	0	60.64	60.64	0
January 23, 2026	60.42	60.6	0	60.7	60.42	229
January 22, 2026	60.54	60.4	0	60.58	60.4	60
January 21, 2026	60.54	60.66	0	60.86	60.54	309
January 20, 2026	60.56	60.5	0	60.6	60.5	850
January 19, 2026	60.38	60.68	0	60.74	60.38	397
January 16, 2026	60.6	60.52	0	60.6	60.46	750
January 15, 2026	60.62	60.6	0	60.92	60.6	228
January 14, 2026	60.62	60.6	0	60.82	60.48	435
January 13, 2026	60.62	60.4	0	61.2	60.4	452
January 12, 2026	60.54	60.56	0	61.2	60.46	6,493
January 09, 2026	59.94	60.88	0	61.2	59.94	2,321
January 08, 2026	59.88	60.06	0	60.38	59.78	1,471
January 07, 2026	60	60.08	0	60.08	59.94	2,304