Covestro AG - 1COV.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	56.6	55.3	55.3	57.06	54.8	71,285
September 04, 2025	60.08	56.3	56.3	61	53.52	140,925
September 03, 2025	59.92	59.94	59.94	60.3	59.84	15,726
September 02, 2025	59.78	59.9	59.9	59.98	59.72	6,529
September 01, 2025	59.72	59.84	59.84	60.16	59.72	10,274
August 29, 2025	60.3	59.86	59.86	60.7	59.8	29,471
August 28, 2025	59.92	60.4	60.4	60.62	59.92	15,818
August 27, 2025	59.84	59.92	59.92	60.3	59.8	9,498
August 26, 2025	60.1	59.62	59.62	60.52	59.62	40,495
August 25, 2025	60.1	60.3	60.3	60.46	60.04	8,591
August 22, 2025	60.36	60.24	60.24	60.48	60.24	9,169
August 21, 2025	60.7	60.36	60.36	60.7	59.72	12,269
August 20, 2025	60.34	60.5	60.5	60.7	59.94	41,460
August 19, 2025	60.5	60.42	60.42	60.74	60.3	9,787
August 18, 2025	60.52	60.58	60.58	60.8	60.52	46,352
August 15, 2025	60.52	60.7	60.7	60.7	60.52	8,647
August 14, 2025	60.42	60.6	60.6	60.82	60.42	47,846
August 13, 2025	60.4	60.42	60.42	60.68	60.4	23,687
August 12, 2025	60.3	60.56	60.56	60.8	60.3	31,017
August 11, 2025	60.3	60.58	60.58	60.74	60.3	14,165
August 08, 2025	60.38	60.4	60.4	60.62	60.38	9,814
August 07, 2025	60.32	60.56	60.56	60.56	60.16	25,930
August 06, 2025	60.3	60.38	60.38	60.38	60.12	43,658
August 05, 2025	60.4	60.34	60.34	60.52	60.1	21,172
August 04, 2025	60.3	60.42	60.42	60.68	60.3	32,914
August 01, 2025	60.3	60.46	60.46	60.66	60.3	13,172
July 31, 2025	60.32	60.38	60.38	60.62	60.22	22,261
July 30, 2025	60.38	60.28	60.28	60.7	60.24	21,382
July 29, 2025	60.44	60.38	60.38	60.7	60.34	31,572
July 28, 2025	60.36	60.84	60.84	60.84	60.2	106,161
July 25, 2025	60.32	60.46	60.46	60.54	60.32	8,645
July 24, 2025	60.4	60.5	60.5	60.5	60.36	18,228
July 23, 2025	60.4	60.5	60.5	60.62	60.4	28,535
July 22, 2025	60.7	60.42	60.42	60.7	60.36	6,987
July 21, 2025	60.14	60.62	60.62	60.62	60.14	27,811
July 18, 2025	60.42	60.4	60.4	60.42	60.14	11,967
July 17, 2025	60.54	60.44	60.44	60.54	60.34	18,909
July 16, 2025	60.32	60.5	60.5	60.52	60.28	14,606
July 15, 2025	60.48	60.48	60.48	60.48	60.26	9,998
July 14, 2025	59.46	60.46	60.46	60.46	59.46	7,899
July 11, 2025	60.62	60.54	60.54	60.62	60.3	108,394
July 10, 2025	60.54	60.58	60.58	60.64	60.44	11,388
July 09, 2025	60.68	60.54	60.54	60.84	60.52	15,035
July 08, 2025	60.62	60.8	60.8	60.8	60.58	20,063
July 07, 2025	60.46	60.56	60.56	60.84	60.46	23,009
July 04, 2025	60.52	60.52	60.52	60.54	60.48	3,875
July 03, 2025	60.52	60.58	60.58	60.66	60.5	7,548
July 02, 2025	60.8	60.84	60.84	60.84	60.4	21,422
July 01, 2025	60.7	60.7	60.7	60.7	60.42	13,295
June 30, 2025	60.12	60.56	60.56	60.56	60.12	14,578
June 27, 2025	60.3	60.28	60.28	60.52	60.28	7,665
June 26, 2025	60.44	60.54	60.54	60.72	60.42	7,166
June 25, 2025	60.42	60.5	60.5	60.84	60.42	12,357
June 24, 2025	59.98	60.82	60.82	60.82	59.98	21,954
June 23, 2025	60.4	60.08	60.08	60.74	60.02	25,257
June 20, 2025	60	60.84	60.84	60.84	59.86	443,414
June 19, 2025	59.94	59.7	59.7	60.02	59.7	17,359
June 18, 2025	60.06	60	60	60.12	59.74	23,903
June 17, 2025	59.98	59.7	59.7	60.1	59.7	23,713
June 16, 2025	60.08	60	60	60.16	59.88	19,497

Covestro AG (1COV.DE) XETRA