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
2023-12-29 52.92 53.04 52.60 52.68 0.3M
2023-12-28 53.12 53.12 52.72 52.84 0.4M
2023-12-27 53.06 53.10 52.76 53.00 0.4M
2023-12-22 53.20 53.52 52.98 53.10 0.5M
2023-12-21 53.46 54.70 53.20 53.20 1.2M
2023-12-20 53.76 54.44 53.36 53.60 0.8M
2023-12-19 54.36 54.68 53.64 53.74 1.5M
2023-12-18 52.26 53.04 52.26 53.00 0.6M
2023-12-15 52.24 52.42 51.76 52.26 1.7M
2023-12-14 51.48 52.14 50.88 52.14 1.2M
2023-12-13 50.20 51.06 50.18 51.04 0.4M
2023-12-12 50.20 50.74 49.84 50.18 0.6M
2023-12-11 51.08 51.34 50.48 50.68 0.7M
2023-12-08 51.46 51.62 50.86 51.14 0.5M
2023-12-07 51.04 51.40 50.56 51.28 0.4M
2023-12-06 50.34 51.50 49.91 51.24 0.5M
2023-12-05 49.90 50.14 49.61 50.14 0.5M
2023-12-04 50.70 51.02 50.20 50.32 0.6M
2023-12-01 48.58 51.00 48.58 51.00 1.8M
2023-11-30 48.60 48.82 48.11 48.20 1.5M
2023-11-29 49.00 49.00 47.98 48.60 0.7M
2023-11-28 48.40 48.90 47.89 48.90 0.8M
2023-11-27 48.83 48.83 48.04 48.62 0.6M
2023-11-24 47.60 49.00 47.21 48.71 0.6M
2023-11-23 47.29 47.83 47.29 47.65 0.5M
2023-11-22 48.35 48.51 47.18 47.40 0.5M
2023-11-21 48.37 48.46 47.90 48.14 0.4M
2023-11-20 48.05 48.36 47.34 48.36 0.4M
2023-11-17 48.59 48.95 47.96 48.00 0.6M
2023-11-16 48.68 49.27 48.40 48.50 0.5M
2023-11-15 48.11 48.60 47.90 48.60 0.5M
2023-11-14 47.32 48.27 46.90 48.12 0.5M
2023-11-13 47.38 47.50 47.02 47.15 0.3M
2023-11-10 47.35 47.58 46.85 47.18 0.4M
2023-11-09 47.18 48.09 47.09 47.73 0.4M
2023-11-08 46.96 47.49 46.61 47.09 0.4M
2023-11-07 46.96 47.54 46.50 47.22 0.5M
2023-11-06 47.13 47.78 46.71 46.89 0.6M
2023-11-03 47.68 48.26 47.31 47.54 0.6M
2023-11-02 47.84 48.36 47.36 47.45 0.5M
2023-11-01 48.02 48.50 47.48 47.55 0.4M
2023-10-31 46.79 47.85 46.76 47.70 0.7M
2023-10-30 46.60 47.38 45.77 47.17 0.8M
2023-10-27 48.50 50.20 46.83 47.00 2.0M
2023-10-26 48.76 50.26 48.40 48.66 1.0M
2023-10-25 49.40 50.16 48.40 48.75 0.9M
2023-10-24 48.81 49.71 48.59 49.51 0.9M
2023-10-23 47.93 49.10 47.83 49.10 1.2M
2023-10-20 47.29 48.55 47.22 47.89 1.5M
2023-10-19 46.38 49.11 46.02 47.62 1.6M
2023-10-18 47.79 47.89 46.83 46.83 0.6M
2023-10-17 47.61 48.24 47.27 47.86 0.7M
2023-10-16 48.90 49.03 47.17 47.60 1.0M
2023-10-13 49.29 49.64 48.78 48.91 0.6M
2023-10-12 50.22 50.36 49.11 49.25 0.5M
2023-10-11 50.34 50.54 49.78 49.81 0.7M
2023-10-10 49.99 50.58 49.88 50.38 0.7M
2023-10-09 49.59 50.04 48.71 49.57 0.8M
2023-10-06 48.98 50.20 48.94 50.08 0.8M
2023-10-05 50.20 50.46 48.93 49.00 0.8M
2023-10-04 50.04 50.70 49.67 50.08 0.7M
2023-10-03 50.50 51.08 50.14 50.42 0.6M
2023-10-02 51.10 51.48 50.54 50.74 0.4M
2023-09-29 51.30 51.86 50.78 51.06 0.9M
2023-09-28 50.80 51.16 50.16 51.04 0.9M
2023-09-27 50.72 51.26 50.54 50.66 0.7M
2023-09-26 50.96 51.30 50.46 50.62 0.5M
2023-09-25 51.16 51.40 50.58 51.00 0.6M
2023-09-22 51.12 52.00 50.84 51.38 1.0M
2023-09-21 51.60 52.14 51.30 51.36 0.7M
2023-09-20 51.20 52.32 51.14 51.90 1.3M
2023-09-19 51.84 52.22 51.14 51.14 0.7M
2023-09-18 52.90 53.12 51.94 52.04 0.7M
2023-09-15 52.78 53.16 52.20 52.82 2.2M
2023-09-14 52.84 53.02 52.36 52.66 1.0M
2023-09-13 53.10 53.50 52.66 52.84 1.2M
2023-09-12 53.32 53.78 52.86 53.00 1.3M
2023-09-11 53.48 54.08 52.66 53.50 2.8M
2023-09-08 48.00 53.22 47.02 51.50 3.2M
2023-09-07 47.77 47.95 47.38 47.77 0.6M
2023-09-06 48.26 48.65 47.91 48.00 0.5M
2023-09-05 48.63 48.82 48.06 48.21 0.4M
2023-09-04 49.10 49.41 48.57 48.88 0.3M
2023-09-01 49.00 49.38 48.98 48.98 0.3M
2023-08-31 49.44 49.50 49.04 49.07 0.6M
2023-08-30 49.05 49.41 48.68 49.29 0.4M
2023-08-29 48.64 49.22 48.34 48.95 0.5M
2023-08-28 48.40 48.56 48.15 48.44 0.3M
2023-08-25 49.17 49.72 48.05 48.27 0.7M
2023-08-24 48.02 49.48 47.72 49.33 1.0M
2023-08-23 47.71 48.70 46.36 47.65 1.5M
2023-08-22 47.97 47.97 47.35 47.50 0.4M
2023-08-21 48.05 48.14 46.98 47.42 0.6M
2023-08-18 48.27 48.59 47.80 47.90 0.6M
2023-08-17 48.10 48.91 47.95 48.64 0.8M
2023-08-16 48.02 49.23 47.77 48.12 0.7M
2023-08-15 48.64 49.25 47.91 48.15 0.8M
2023-08-14 46.50 50.64 46.25 48.32 2.3M
2023-08-11 46.53 46.93 46.26 46.55 0.4M
2023-08-10 47.00 47.16 46.49 46.80 0.4M
2023-08-09 47.70 47.74 46.74 46.83 0.4M
2023-08-08 47.03 47.37 46.75 47.11 0.4M
2023-08-07 47.00 47.60 46.69 47.46 0.4M
2023-08-04 47.10 47.94 46.97 47.40 0.6M
2023-08-03 47.40 47.63 46.82 47.63 0.4M
2023-08-02 48.02 48.20 46.89 47.47 1.0M
2023-08-01 48.70 49.75 47.89 48.39 1.2M
2023-07-31 49.39 49.51 48.76 48.83 0.7M
2023-07-28 49.17 49.66 48.75 49.50 0.7M
2023-07-27 49.50 49.72 48.98 49.13 0.8M
2023-07-26 49.32 50.04 48.84 49.74 0.8M
2023-07-25 48.80 50.50 47.97 49.08 1.6M
2023-07-24 48.75 49.10 47.98 48.79 0.6M
2023-07-21 48.88 49.29 48.61 48.98 0.7M
2023-07-20 48.87 49.53 48.75 49.06 0.7M
2023-07-19 49.99 49.99 48.69 48.84 1.6M
2023-07-18 47.83 50.72 47.35 50.30 2.1M
2023-07-17 47.47 48.00 47.40 47.65 0.2M
2023-07-14 48.00 48.42 46.85 47.95 0.8M
2023-07-13 47.93 48.83 47.78 48.15 0.7M
2023-07-12 47.46 48.37 47.17 48.05 0.8M
2023-07-11 47.75 47.80 47.06 47.48 0.6M
2023-07-10 47.60 47.90 46.97 47.50 0.5M
2023-07-07 46.50 48.02 46.46 47.87 0.8M
2023-07-06 47.07 47.20 46.08 46.49 0.8M
2023-07-05 46.66 47.56 46.58 47.40 1.0M
2023-07-04 47.86 48.02 43.98 47.02 2.6M
2023-07-03 47.77 48.36 47.39 47.95 0.7M
2023-06-30 47.18 47.68 47.07 47.58 1.2M
2023-06-29 48.19 48.19 46.58 46.84 1.2M
2023-06-28 49.53 49.90 46.21 47.90 2.2M
2023-06-27 49.70 50.10 49.44 49.52 0.9M
2023-06-26 48.80 50.00 48.50 49.60 2.0M
2023-06-23 48.02 49.29 47.90 49.00 1.6M
2023-06-22 46.44 48.88 46.24 48.35 3.1M
2023-06-21 45.36 47.22 44.32 47.15 3.7M
2023-06-20 38.85 47.44 37.17 45.51 10.5M
2023-06-19 41.03 41.17 40.31 40.31 1.2M
2023-06-16 40.89 41.77 40.14 41.77 3.9M
2023-06-15 40.69 40.89 38.85 40.89 3.2M
2023-06-14 40.99 41.05 40.44 40.82 1.5M
2023-06-13 40.08 41.06 39.93 41.06 1.8M
2023-06-12 39.30 39.93 38.97 39.93 1.6M
2023-06-09 39.05 39.25 38.60 39.05 0.6M
2023-06-08 38.92 39.61 38.83 39.12 0.6M
2023-06-07 38.59 39.28 38.25 39.03 1.1M
2023-06-06 38.32 38.73 38.06 38.67 0.5M
2023-06-05 38.87 39.05 38.04 38.44 0.8M
2023-06-02 36.81 39.02 36.74 38.67 1.7M
2023-06-01 36.26 36.67 35.98 36.35 0.5M
2023-05-31 37.50 37.53 35.86 36.06 2.3M
2023-05-30 38.57 38.65 37.77 37.90 0.8M
2023-05-29 39.00 39.06 38.37 38.54 0.3M
2023-05-26 38.37 38.92 38.31 38.82 0.6M
2023-05-25 38.88 39.08 37.71 38.21 0.9M
2023-05-24 39.56 39.56 38.55 38.75 0.9M
2023-05-23 39.57 39.92 39.50 39.76 0.4M
2023-05-22 39.58 39.89 39.37 39.62 0.6M
2023-05-19 40.38 40.74 39.72 39.72 1.3M
2023-05-18 40.02 40.37 39.88 40.12 0.5M
2023-05-17 38.71 39.96 38.57 39.82 0.8M
2023-05-16 39.33 39.43 38.88 39.03 0.4M
2023-05-15 39.24 39.65 38.98 39.43 0.4M
2023-05-12 39.35 39.52 38.94 39.06 0.5M
2023-05-11 39.69 39.88 39.34 39.34 0.4M
2023-05-10 40.19 40.20 39.34 39.58 0.6M
2023-05-09 39.85 40.29 39.64 39.98 0.8M
2023-05-08 40.10 40.23 39.63 40.04 0.5M
2023-05-05 38.39 40.76 38.39 40.13 1.9M
2023-05-04 38.50 38.58 37.91 38.13 1.0M
2023-05-03 38.30 39.09 38.10 38.52 0.8M
2023-05-02 39.75 40.29 37.77 38.06 1.9M
2023-04-28 37.65 40.18 37.65 39.79 2.5M
2023-04-27 36.47 37.23 36.24 36.69 1.3M
2023-04-26 36.24 37.05 35.98 37.00 0.9M
2023-04-25 36.83 36.89 36.43 36.43 0.8M
2023-04-24 36.90 37.39 36.81 37.14 0.7M
2023-04-21 37.12 37.22 36.58 37.04 1.0M
2023-04-20 37.80 37.89 36.93 37.30 0.8M
2023-04-19 37.63 37.96 37.44 37.80 0.6M
2023-04-18 37.19 38.50 37.13 37.88 1.0M
2023-04-17 36.90 37.40 36.70 37.14 1.0M
2023-04-14 36.88 36.88 35.87 36.77 1.7M
2023-04-13 36.79 37.10 35.75 35.86 1.3M
2023-04-12 36.77 36.98 36.19 36.62 1.0M
2023-04-11 36.01 36.99 36.00 36.77 1.0M
2023-04-06 36.48 36.75 36.05 36.25 0.8M
2023-04-05 37.83 37.91 36.47 36.47 1.0M
2023-04-04 38.24 38.98 37.88 37.91 0.7M
2023-04-03 38.02 38.36 37.51 38.08 0.9M
2023-03-31 38.23 38.40 37.91 38.13 0.9M
2023-03-30 37.73 38.56 37.72 38.25 0.9M
2023-03-29 37.17 37.82 36.73 37.57 1.0M
2023-03-28 37.36 37.51 36.62 36.95 0.7M
2023-03-27 37.00 37.31 36.55 36.85 0.8M
2023-03-24 37.37 37.57 35.83 36.38 1.9M
2023-03-23 38.09 38.15 37.17 37.75 1.1M
2023-03-22 38.21 38.82 37.86 38.32 1.3M
2023-03-21 37.59 37.84 37.22 37.56 0.9M
2023-03-20 36.76 37.33 35.89 37.13 1.0M
2023-03-17 36.46 37.16 36.31 36.85 2.7M
2023-03-16 35.92 36.52 35.52 36.33 1.6M
2023-03-15 36.53 36.55 35.11 35.36 1.7M
2023-03-14 36.74 36.92 35.92 36.65 1.1M
2023-03-13 38.70 38.72 36.24 36.62 1.5M
2023-03-10 38.88 39.26 38.54 38.61 1.2M
2023-03-09 39.90 40.22 39.24 39.71 0.9M
2023-03-08 39.36 40.08 38.90 39.97 1.1M
2023-03-07 39.40 40.08 39.11 39.62 2.0M
2023-03-06 39.80 40.06 38.94 38.98 11.2M
2023-03-03 39.04 40.71 39.04 40.29 1.6M
2023-03-02 39.30 40.43 38.44 38.90 3.3M
2023-03-01 41.83 42.06 41.06 41.46 1.2M
2023-02-28 40.87 41.74 40.72 41.65 1.5M
2023-02-27 40.53 41.59 40.53 40.96 1.1M
2023-02-24 42.06 43.22 40.04 40.32 2.3M
2023-02-23 41.45 41.70 40.99 41.37 0.9M
2023-02-22 41.49 41.70 40.53 41.18 1.1M
2023-02-21 42.53 42.75 41.67 41.74 1.1M
2023-02-20 42.21 42.81 41.90 42.52 0.6M
2023-02-17 42.20 42.39 41.63 42.04 1.1M
2023-02-16 42.44 42.72 41.84 42.55 0.9M
2023-02-15 41.74 42.75 41.61 42.25 0.9M
2023-02-14 41.52 41.80 41.05 41.64 0.8M
2023-02-13 41.68 41.81 41.19 41.25 0.8M
2023-02-10 42.46 42.69 41.57 41.70 1.1M
2023-02-09 42.25 43.08 42.20 42.75 0.7M
2023-02-08 43.13 43.65 42.45 42.52 1.1M
2023-02-07 43.01 43.02 42.40 42.72 0.7M
2023-02-06 44.07 44.07 42.48 42.83 1.0M
2023-02-03 43.55 44.10 43.41 44.07 0.9M
2023-02-02 42.56 43.82 42.51 43.70 1.3M
2023-02-01 42.28 42.62 42.01 42.56 0.7M
2023-01-31 41.99 42.13 41.68 42.12 0.9M
2023-01-30 42.16 42.22 41.67 42.00 0.8M
2023-01-27 42.06 42.42 41.86 42.31 0.9M
2023-01-26 42.50 42.60 41.50 41.82 1.2M
2023-01-25 42.58 42.60 41.93 42.15 0.9M
2023-01-24 42.43 42.94 42.12 42.64 1.3M
2023-01-23 41.85 42.22 41.59 42.19 0.9M
2023-01-20 41.82 42.36 41.17 41.74 1.6M
2023-01-19 41.70 42.00 40.71 40.71 1.0M
2023-01-18 41.02 42.28 40.89 42.05 1.3M
2023-01-17 41.11 41.69 40.96 41.06 1.0M
2023-01-16 38.62 41.38 38.32 41.09 2.4M
2023-01-13 40.48 40.62 40.06 40.37 1.6M
2023-01-12 41.74 41.75 40.17 40.49 1.4M
2023-01-11 41.67 41.76 41.20 41.23 1.9M
2023-01-10 42.60 42.60 41.15 41.80 1.2M
2023-01-09 42.59 43.21 42.53 42.85 0.8M
2023-01-06 41.90 42.54 41.47 42.37 1.4M
2023-01-05 41.50 42.49 41.12 41.71 1.6M
2023-01-04 39.84 41.54 39.50 41.47 2.1M
2023-01-03 38.26 40.02 38.16 39.58 1.4M
2023-01-02 36.75 38.60 36.73 38.26 1.0M