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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	58	58.2	58.2	58.7	58	30,633
September 25, 2025	57.24	57.86	57.86	58.12	56.9	28,836
September 24, 2025	54.68	57.24	57.24	58	54.14	108,603
September 23, 2025	55.16	54.62	54.62	55.74	54.62	25,701
September 22, 2025	56.16	55.44	55.44	56.16	55.02	45,266
September 19, 2025	56.02	55.06	55.06	56.9	55.06	227,296
September 18, 2025	57.02	57.1	57.1	57.64	57	18,062
September 17, 2025	57.3	57.52	57.52	58	57.16	30,561
September 16, 2025	58	57.62	57.62	58.2	57.58	53,637
September 15, 2025	58.88	57.92	57.92	58.88	57.92	10,430
September 12, 2025	58.8	58.5	58.5	59.24	58.48	61,044
September 11, 2025	57.66	58.74	58.74	58.8	57.1	93,740
September 10, 2025	55.16	54.42	54.42	55.94	54.28	24,166
September 09, 2025	55.32	55.28	55.28	56	55.28	5,615
September 08, 2025	55.42	55.32	55.32	55.5	54.78	10,237
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

Covestro AG (1COV.DE) XETRA