Covestro

1COVG
🏛️ germany →
58.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 36.67 36.82 36.50 36.55 0.3M
2022-12-29 36.70 37.02 36.56 36.88 0.5M
2022-12-28 36.88 37.26 36.70 36.94 0.7M
2022-12-27 36.78 36.93 36.51 36.78 0.4M
2022-12-23 36.59 36.81 36.01 36.33 0.6M
2022-12-22 36.48 36.88 36.28 36.53 0.7M
2022-12-21 36.17 36.89 36.02 36.52 1.1M
2022-12-20 35.92 36.29 35.52 36.04 0.9M
2022-12-19 35.76 36.36 35.65 36.11 0.9M
2022-12-16 35.77 36.14 35.31 35.66 2.3M
2022-12-15 36.54 36.60 35.59 35.80 1.1M
2022-12-14 37.30 37.81 36.89 37.00 0.8M
2022-12-13 36.54 37.85 36.32 37.47 1.1M
2022-12-12 36.49 36.61 36.06 36.51 0.8M
2022-12-09 36.29 36.72 36.04 36.67 0.6M
2022-12-08 36.25 36.39 35.71 36.04 0.6M
2022-12-07 36.64 36.82 36.21 36.32 1.0M
2022-12-06 36.72 37.20 36.37 36.93 0.7M
2022-12-05 37.80 37.84 36.70 36.97 0.7M
2022-12-02 36.87 37.92 36.80 37.72 0.9M
2022-12-01 38.48 38.95 37.06 37.17 1.2M
2022-11-30 38.30 38.59 37.78 38.17 1.6M
2022-11-29 37.04 38.62 36.60 38.23 1.7M
2022-11-28 37.00 37.40 36.80 37.03 0.9M
2022-11-25 38.03 38.11 37.20 37.42 1.4M
2022-11-24 36.82 38.67 36.82 38.12 8.6M
2022-11-23 37.00 37.72 36.04 36.82 1.8M
2022-11-22 36.01 36.67 34.83 36.61 2.0M
2022-11-21 36.06 36.06 34.82 35.02 0.8M
2022-11-18 35.66 36.39 35.21 36.29 1.1M
2022-11-17 35.80 36.14 35.17 35.43 1.1M
2022-11-16 36.70 36.80 35.31 35.59 1.4M
2022-11-15 37.42 37.56 35.66 36.72 1.4M
2022-11-14 37.52 38.20 36.72 37.40 1.0M
2022-11-11 36.15 37.74 35.93 37.40 1.8M
2022-11-10 34.76 36.19 34.51 35.63 1.5M
2022-11-09 36.60 36.68 34.65 35.36 1.3M
2022-11-08 36.40 37.00 36.15 36.73 1.1M
2022-11-07 35.33 36.84 35.15 36.46 1.5M
2022-11-04 33.14 35.46 33.07 35.33 1.3M
2022-11-03 33.27 33.54 32.65 32.85 0.9M
2022-11-02 34.13 34.48 33.47 33.61 1.3M
2022-11-01 34.76 35.07 33.51 33.93 1.2M
2022-10-31 34.70 34.78 34.31 34.44 0.7M
2022-10-28 34.71 35.28 34.37 34.58 0.8M
2022-10-27 35.00 35.59 34.34 35.18 0.7M
2022-10-26 34.98 35.87 34.53 35.09 1.2M
2022-10-25 34.72 35.50 33.09 34.37 2.6M
2022-10-24 36.18 36.68 35.27 35.70 1.2M
2022-10-21 35.66 36.21 35.39 35.94 1.2M
2022-10-20 35.00 36.21 34.85 36.01 1.1M
2022-10-19 35.15 35.54 34.57 35.25 1.4M
2022-10-18 34.50 35.48 34.10 34.62 1.4M
2022-10-17 33.48 34.38 33.12 33.89 0.8M
2022-10-14 34.43 34.80 33.32 33.56 1.2M
2022-10-13 32.37 33.89 32.00 33.63 1.6M
2022-10-12 31.94 33.07 31.78 32.60 1.4M
2022-10-11 32.99 32.99 31.81 32.10 1.5M
2022-10-10 30.28 34.00 30.24 33.27 2.8M
2022-10-07 31.30 31.70 30.48 30.74 1.0M
2022-10-06 31.88 32.35 31.01 31.32 1.1M
2022-10-05 31.72 32.00 31.25 31.53 1.1M
2022-10-04 31.26 32.07 31.10 32.00 1.8M
2022-10-03 28.92 30.52 28.79 30.51 1.6M
2022-09-30 29.20 29.70 28.75 29.54 1.4M
2022-09-29 29.15 29.17 27.69 28.85 2.2M
2022-09-28 28.63 29.38 28.05 29.21 2.2M
2022-09-27 29.48 29.70 28.58 29.17 2.1M
2022-09-26 28.70 29.87 28.70 29.26 1.0M
2022-09-23 29.93 29.93 28.51 29.00 1.4M
2022-09-22 29.40 30.22 29.33 29.82 0.7M
2022-09-21 29.52 30.05 29.32 30.01 1.0M
2022-09-20 30.19 30.50 29.66 29.82 1.4M
2022-09-19 29.12 30.25 29.00 30.12 0.8M
2022-09-16 29.46 29.67 28.74 29.13 3.0M
2022-09-15 30.40 30.64 29.58 29.72 1.0M
2022-09-14 31.15 31.38 29.99 30.29 1.1M
2022-09-13 32.52 32.70 31.44 31.48 1.0M
2022-09-12 32.06 32.69 31.82 32.33 1.0M
2022-09-09 30.84 31.95 30.84 31.73 1.3M
2022-09-08 30.99 31.07 30.19 30.84 1.1M
2022-09-07 29.77 30.84 29.50 30.78 1.6M
2022-09-06 29.77 30.66 29.75 30.08 1.2M
2022-09-05 30.00 30.19 28.99 29.82 1.3M
2022-09-02 29.90 31.20 29.65 31.01 1.6M
2022-09-01 29.78 29.79 29.17 29.58 1.3M
2022-08-31 30.34 30.35 29.70 30.12 1.5M
2022-08-30 30.42 31.61 29.96 30.22 1.3M
2022-08-29 29.17 30.49 28.84 30.24 1.0M
2022-08-26 30.20 30.50 29.29 29.38 1.0M
2022-08-25 30.02 30.19 29.53 29.93 0.7M
2022-08-24 29.92 30.04 29.30 29.85 0.8M
2022-08-23 29.15 30.22 28.99 29.98 1.1M
2022-08-22 31.06 31.26 29.33 29.33 2.0M
2022-08-19 31.54 32.01 31.47 31.48 0.9M
2022-08-18 31.29 32.26 31.09 31.85 0.9M
2022-08-17 33.07 33.25 31.23 31.23 1.4M
2022-08-16 32.43 33.21 32.04 32.98 1.1M
2022-08-15 32.79 32.91 32.03 32.28 0.6M
2022-08-12 31.97 32.61 31.82 32.57 1.4M
2022-08-11 32.63 33.20 31.82 31.82 1.6M
2022-08-10 32.34 33.01 31.96 32.98 0.8M
2022-08-09 33.00 33.05 32.19 32.41 0.8M
2022-08-08 33.29 33.48 32.52 33.19 1.0M
2022-08-05 33.31 33.48 32.67 33.14 0.8M
2022-08-04 33.61 34.25 33.09 33.14 1.1M
2022-08-03 33.63 34.09 33.02 33.81 0.9M
2022-08-02 32.66 33.90 32.66 33.51 0.9M
2022-08-01 31.54 33.26 31.50 33.05 1.3M
2022-07-29 32.94 33.55 32.67 33.23 1.1M
2022-07-28 32.58 33.29 32.52 32.64 0.8M
2022-07-27 32.38 32.75 32.00 32.34 0.8M
2022-07-26 33.37 33.37 32.08 32.23 0.8M
2022-07-25 33.30 33.80 32.83 33.16 1.2M
2022-07-22 33.71 33.91 33.14 33.44 1.3M
2022-07-21 34.79 35.08 33.62 33.96 1.7M
2022-07-20 35.01 35.28 34.02 34.67 1.1M
2022-07-19 33.23 35.76 32.39 34.79 1.8M
2022-07-18 32.60 33.44 32.54 32.88 0.9M
2022-07-15 31.62 32.37 31.55 32.19 1.0M
2022-07-14 31.88 32.12 31.27 31.60 1.0M
2022-07-13 32.04 32.55 31.41 32.03 0.8M
2022-07-12 31.61 32.37 30.87 32.25 1.0M
2022-07-11 32.70 32.73 31.80 32.00 1.2M
2022-07-08 32.08 34.00 31.86 33.44 1.6M
2022-07-07 31.35 32.76 31.05 32.25 1.7M
2022-07-06 31.28 31.63 30.73 31.00 1.3M
2022-07-05 32.69 33.01 30.73 30.79 1.7M
2022-07-04 32.71 32.85 31.61 32.46 1.3M
2022-07-01 32.66 33.42 32.17 32.53 0.9M
2022-06-30 32.51 33.07 31.46 32.98 1.9M
2022-06-29 34.15 34.15 32.79 32.98 1.3M
2022-06-28 34.67 35.01 34.27 34.38 0.8M
2022-06-27 34.73 35.41 33.89 34.26 1.0M
2022-06-24 33.23 34.66 32.64 34.48 1.2M
2022-06-23 33.80 33.92 33.05 33.11 1.4M
2022-06-22 35.54 35.54 34.14 34.14 1.6M
2022-06-21 35.85 36.70 35.76 36.12 1.2M
2022-06-20 35.90 35.95 34.76 35.58 1.5M
2022-06-17 36.18 37.13 35.46 35.73 4.5M
2022-06-16 39.24 39.41 35.92 36.15 2.6M
2022-06-15 39.99 40.27 39.45 39.59 1.1M
2022-06-14 41.08 41.58 39.60 39.60 1.1M
2022-06-13 41.17 41.54 40.59 40.77 0.9M
2022-06-10 43.06 43.16 41.45 41.56 1.0M
2022-06-09 43.54 44.05 42.98 43.36 0.9M
2022-06-08 44.00 44.39 43.78 43.81 0.9M
2022-06-07 44.18 44.33 43.12 43.40 1.0M
2022-06-06 44.41 44.54 43.87 44.06 0.6M
2022-06-03 44.50 44.76 43.80 43.80 0.8M
2022-06-02 43.25 44.19 43.19 44.05 0.9M
2022-06-01 42.78 43.28 42.43 43.08 0.8M
2022-05-31 42.52 43.16 42.29 42.50 1.4M
2022-05-30 42.44 43.00 42.27 42.73 0.7M
2022-05-27 41.83 42.24 41.54 42.18 0.8M
2022-05-26 41.09 42.00 40.99 41.89 0.5M
2022-05-25 40.67 41.14 40.36 41.01 0.7M
2022-05-24 40.31 40.74 40.07 40.24 0.6M
2022-05-23 40.59 40.99 40.14 40.94 0.6M
2022-05-20 39.94 40.83 39.83 39.99 0.9M
2022-05-19 39.64 39.72 38.62 39.61 1.0M
2022-05-18 40.84 40.84 39.97 40.05 0.8M
2022-05-17 39.91 40.75 39.91 40.72 0.8M
2022-05-16 39.45 39.96 39.16 39.56 0.6M
2022-05-13 39.43 39.80 39.25 39.55 1.1M
2022-05-12 38.45 39.09 37.97 38.99 1.1M
2022-05-11 38.73 39.33 38.42 39.08 1.0M
2022-05-10 38.10 39.47 37.97 38.43 1.2M
2022-05-09 38.19 38.19 36.88 37.54 1.3M
2022-05-06 38.65 39.25 38.13 38.42 1.3M
2022-05-05 41.23 41.34 38.69 38.75 1.5M
2022-05-04 38.73 41.13 38.73 40.20 1.6M
2022-05-03 39.34 40.17 38.06 39.40 3.6M
2022-05-02 41.34 41.55 39.52 41.41 1.1M
2022-04-29 41.48 41.74 41.02 41.29 1.0M
2022-04-28 40.64 41.97 40.59 41.22 1.2M
2022-04-27 40.21 40.57 39.61 40.31 1.2M
2022-04-26 41.66 41.76 40.21 40.21 1.5M
2022-04-25 41.02 41.74 40.80 41.11 1.4M
2022-04-22 42.93 43.39 41.43 41.56 2.4M
2022-04-21 45.76 46.77 45.62 46.37 1.8M
2022-04-20 45.44 45.78 44.55 45.51 1.6M
2022-04-19 43.80 44.88 43.64 44.76 1.9M
2022-04-14 43.20 43.57 42.88 43.55 1.0M
2022-04-13 42.86 42.98 42.13 42.94 1.7M
2022-04-12 42.76 43.99 42.36 43.62 1.5M
2022-04-11 43.83 44.19 42.95 43.37 1.3M
2022-04-08 43.91 44.65 43.69 43.98 1.4M
2022-04-07 44.26 44.61 43.52 43.59 1.3M
2022-04-06 45.35 45.56 43.70 44.13 1.4M
2022-04-05 46.30 46.63 45.24 45.54 1.0M
2022-04-04 46.03 46.34 45.41 46.10 0.9M
2022-04-01 45.94 46.61 45.66 45.66 1.1M
2022-03-31 47.30 47.81 45.27 45.84 1.6M
2022-03-30 48.32 48.50 46.80 46.93 1.5M
2022-03-29 47.62 49.53 47.51 48.72 1.4M
2022-03-28 46.62 47.99 46.61 47.01 0.9M
2022-03-25 47.84 47.90 46.22 46.22 1.3M
2022-03-24 47.48 48.02 47.25 47.48 0.9M
2022-03-23 48.20 48.43 47.18 47.62 0.9M
2022-03-22 47.71 48.46 47.59 48.00 1.0M
2022-03-21 47.45 48.30 47.42 47.68 0.8M
2022-03-18 47.00 47.52 46.50 47.41 1.6M
2022-03-17 47.70 47.82 46.47 47.41 1.0M
2022-03-16 47.03 48.35 46.78 47.46 1.7M
2022-03-15 46.62 46.93 45.52 45.99 1.4M
2022-03-14 46.58 47.98 46.35 46.80 1.4M
2022-03-11 45.23 46.81 45.10 45.61 1.4M
2022-03-10 45.80 46.26 44.39 45.29 1.3M
2022-03-09 43.53 45.91 43.23 45.68 2.2M
2022-03-08 40.56 42.96 40.52 41.96 2.3M
2022-03-07 41.00 42.72 39.50 41.21 2.5M
2022-03-04 44.00 44.03 42.10 42.45 2.2M
2022-03-03 46.46 46.48 44.51 44.80 2.1M
2022-03-02 45.43 46.91 44.57 46.23 1.7M
2022-03-01 49.30 50.18 46.13 46.13 2.3M
2022-02-28 46.50 47.34 45.83 47.21 1.9M
2022-02-25 47.78 48.34 45.90 48.09 1.9M
2022-02-24 49.12 49.64 46.50 47.36 3.1M
2022-02-23 51.00 52.00 50.86 51.20 0.9M
2022-02-22 50.34 51.60 50.08 50.96 1.5M
2022-02-21 53.48 53.48 51.28 51.76 1.2M
2022-02-18 54.14 54.38 52.54 52.80 1.0M
2022-02-17 54.64 55.12 53.96 54.10 0.7M
2022-02-16 54.86 55.38 54.32 54.68 0.8M
2022-02-15 52.52 54.70 52.40 54.50 1.1M
2022-02-14 53.08 53.20 51.92 52.72 1.5M
2022-02-11 54.12 55.12 53.98 54.28 0.9M
2022-02-10 54.18 54.82 53.86 54.48 0.8M
2022-02-09 54.22 54.92 53.86 54.14 0.7M
2022-02-08 52.66 54.58 52.48 53.98 1.0M
2022-02-07 53.00 53.26 52.34 52.80 0.8M
2022-02-04 53.90 54.10 52.60 52.60 1.0M
2022-02-03 54.44 54.68 53.54 53.80 0.6M
2022-02-02 53.70 54.74 53.60 54.56 1.0M
2022-02-01 53.12 53.84 53.02 53.48 0.7M
2022-01-31 54.16 54.32 52.86 52.86 1.0M
2022-01-28 54.42 54.76 53.56 53.76 0.9M
2022-01-27 52.92 55.26 52.72 54.74 1.1M
2022-01-26 51.40 54.24 51.38 53.64 1.5M
2022-01-25 51.74 51.80 49.96 50.92 1.2M
2022-01-24 52.60 52.70 50.52 51.26 1.2M
2022-01-21 52.30 53.26 51.82 52.84 1.1M
2022-01-20 53.94 54.30 52.02 53.00 1.5M
2022-01-19 53.70 54.00 52.82 54.00 1.1M
2022-01-18 55.00 55.38 53.56 53.96 1.6M
2022-01-17 56.00 56.20 55.08 55.10 0.8M
2022-01-14 55.50 56.48 55.36 55.64 1.1M
2022-01-13 55.46 56.30 54.68 55.88 0.9M
2022-01-12 56.56 56.76 55.38 55.60 0.8M
2022-01-11 56.72 56.96 56.16 56.16 0.8M
2022-01-10 57.60 57.62 56.18 56.26 1.0M
2022-01-07 56.64 57.64 56.52 57.48 0.7M
2022-01-06 56.50 57.70 55.80 56.86 0.6M
2022-01-05 56.20 58.00 56.12 57.16 1.1M
2022-01-04 55.28 56.26 55.22 55.96 1.1M
2022-01-03 54.50 55.64 54.44 55.02 0.7M