Covestro

1COVG
🏛️ germany →
58.00
Last Update: 2025-09-29
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 36.90 36.90 36.50 36.66 0.0M
2022-12-29 36.87 37.03 36.60 36.81 0.0M
2022-12-28 36.89 37.22 36.68 36.85 0.0M
2022-12-27 36.60 36.90 36.40 36.77 0.0M
2022-12-23 36.81 36.81 36.10 36.42 0.0M
2022-12-22 36.67 36.86 36.30 36.51 0.0M
2022-12-21 36.39 36.84 36.15 36.50 0.0M
2022-12-20 35.84 36.28 35.55 36.06 0.0M
2022-12-19 35.71 36.27 35.61 36.21 0.0M
2022-12-16 35.95 36.12 35.31 35.64 0.0M
2022-12-15 36.98 36.98 35.59 35.99 0.1M
2022-12-14 37.53 37.80 36.75 37.02 0.0M
2022-12-13 36.68 37.84 36.30 37.13 0.1M
2022-12-12 36.57 36.64 36.14 36.64 0.0M
2022-12-09 36.11 36.79 36.11 36.58 0.0M
2022-12-08 36.36 36.40 35.77 35.97 0.0M
2022-12-07 36.75 36.89 36.20 36.23 0.0M
2022-12-06 36.97 37.20 36.39 36.86 0.0M
2022-12-05 37.88 37.88 36.73 36.84 0.0M
2022-12-02 37.05 37.89 36.82 37.70 0.1M
2022-12-01 38.61 38.90 37.08 37.34 0.1M
2022-11-30 38.41 38.58 37.80 38.54 0.1M
2022-11-29 37.03 38.60 36.60 38.50 0.1M
2022-11-28 37.37 37.39 36.80 37.00 0.0M
2022-11-25 38.27 38.44 37.20 37.34 0.1M
2022-11-24 36.92 38.65 36.76 38.30 0.1M
2022-11-23 36.74 37.69 36.02 36.88 0.1M
2022-11-22 35.17 36.72 34.89 36.72 0.1M
2022-11-21 36.26 36.30 34.86 35.19 0.1M
2022-11-18 35.61 36.36 35.33 36.20 0.0M
2022-11-17 35.89 36.16 35.19 35.51 0.0M
2022-11-16 36.62 36.85 35.35 35.86 0.0M
2022-11-15 37.56 37.70 35.75 36.25 0.1M
2022-11-14 37.68 38.20 36.74 37.44 0.1M
2022-11-11 35.85 37.76 35.76 37.49 0.1M
2022-11-10 34.84 36.00 34.54 35.67 0.1M
2022-11-09 36.67 36.74 34.70 35.14 0.1M
2022-11-08 36.54 37.00 36.14 36.78 0.1M
2022-11-07 35.39 36.87 35.11 36.51 0.1M
2022-11-04 33.00 35.45 33.00 35.29 0.1M
2022-11-03 33.43 33.52 32.69 32.81 0.0M
2022-11-02 33.95 34.48 33.33 33.40 0.0M
2022-11-01 34.79 35.08 33.55 34.08 0.1M
2022-10-31 34.94 34.94 34.32 34.49 0.0M
2022-10-28 34.78 35.08 34.42 35.05 0.1M
2022-10-27 34.94 35.55 34.35 34.89 0.0M
2022-10-26 34.80 35.80 34.60 35.00 0.1M
2022-10-25 35.30 35.46 33.10 34.44 0.2M
2022-10-24 36.09 36.55 35.31 35.70 0.1M
2022-10-21 35.69 36.26 35.41 36.15 0.1M
2022-10-20 35.10 36.20 34.89 35.82 0.1M
2022-10-19 35.00 35.50 34.57 35.11 0.1M
2022-10-18 34.43 35.45 34.15 35.01 0.1M
2022-10-17 33.70 34.35 33.10 34.11 0.0M
2022-10-14 34.19 34.80 33.30 33.30 0.1M
2022-10-13 32.55 34.10 31.99 33.85 0.1M
2022-10-12 32.18 33.05 31.79 32.65 0.1M
2022-10-11 33.09 33.30 31.80 31.99 0.0M
2022-10-10 30.50 33.97 30.30 33.21 0.2M
2022-10-07 31.13 31.43 30.54 30.59 0.0M
2022-10-06 32.00 32.32 31.09 31.32 0.0M
2022-10-05 31.93 32.00 31.27 31.61 0.0M
2022-10-04 30.85 32.09 30.70 31.88 0.2M
2022-10-03 29.35 30.58 28.80 30.50 0.0M
2022-09-30 28.86 29.70 28.60 29.20 0.0M
2022-09-29 29.29 29.29 27.71 28.98 0.1M
2022-09-28 28.96 29.59 28.03 29.39 0.1M
2022-09-27 29.45 29.69 28.60 29.05 0.1M
2022-09-26 28.79 29.85 28.68 29.38 0.0M
2022-09-23 30.02 30.02 28.48 29.15 0.1M
2022-09-22 29.54 30.22 29.35 30.10 0.0M
2022-09-21 29.67 30.21 29.36 29.72 0.0M
2022-09-20 30.24 30.50 29.49 29.87 0.0M
2022-09-19 29.30 30.37 29.01 30.36 0.1M
2022-09-16 29.70 29.70 28.75 29.50 0.1M
2022-09-15 30.54 30.64 29.58 29.90 0.1M
2022-09-14 31.29 31.37 30.00 30.58 0.1M
2022-09-13 32.38 32.65 31.21 31.31 0.1M
2022-09-12 31.99 32.68 31.80 32.33 0.1M
2022-09-09 30.70 31.94 30.70 31.71 0.1M
2022-09-08 30.91 31.11 30.23 30.58 0.1M
2022-09-07 29.79 30.90 29.53 30.90 0.1M
2022-09-06 29.79 30.62 29.73 30.13 0.0M
2022-09-05 29.96 30.10 29.01 29.88 0.1M
2022-09-02 29.89 31.19 29.67 30.36 0.1M
2022-09-01 29.84 29.99 29.18 29.89 0.1M
2022-08-31 30.37 30.49 29.72 30.13 0.1M
2022-08-30 30.37 31.60 29.97 30.17 0.1M
2022-08-29 29.20 30.49 28.84 30.25 0.1M
2022-08-26 30.11 30.47 29.25 29.54 0.1M
2022-08-25 30.05 30.27 29.56 30.11 0.1M
2022-08-24 29.98 30.11 29.30 29.82 0.1M
2022-08-23 29.45 30.24 29.06 30.09 0.1M
2022-08-22 31.48 31.74 29.40 29.60 0.4M
2022-08-19 31.80 32.00 31.48 31.51 0.0M
2022-08-18 31.41 32.25 31.13 31.95 0.1M
2022-08-17 33.01 33.18 31.30 31.68 0.2M
2022-08-16 32.65 33.20 32.05 32.94 0.1M
2022-08-15 32.69 32.85 32.07 32.54 0.1M
2022-08-12 31.96 32.60 31.84 32.30 0.1M
2022-08-11 32.85 33.20 31.90 32.06 0.1M
2022-08-10 32.59 33.03 32.00 32.99 0.1M
2022-08-09 33.29 33.29 32.20 32.48 0.1M
2022-08-08 33.48 33.69 32.52 33.45 0.1M
2022-08-05 33.60 33.80 32.69 33.34 0.1M
2022-08-04 34.10 34.25 33.01 33.28 0.1M
2022-08-03 33.55 34.08 33.15 33.91 0.1M
2022-08-02 33.00 33.86 32.70 33.31 0.1M
2022-08-01 31.69 33.34 31.51 33.34 0.1M
2022-07-29 32.90 33.54 31.03 31.78 0.2M
2022-07-28 32.60 33.30 32.46 33.12 0.0M
2022-07-27 32.61 32.73 32.00 32.53 0.0M
2022-07-26 33.06 33.10 32.02 32.08 0.1M
2022-07-25 33.46 33.80 32.82 33.19 0.1M
2022-07-22 33.93 34.00 33.15 33.37 0.1M
2022-07-21 35.02 35.29 33.69 34.20 0.1M
2022-07-20 35.05 35.29 34.04 34.48 0.1M
2022-07-19 32.85 35.00 32.40 34.65 0.1M
2022-07-18 32.49 33.45 32.40 32.63 0.1M
2022-07-15 31.91 32.35 31.58 32.16 0.1M
2022-07-14 31.94 32.12 31.30 31.89 0.1M
2022-07-13 32.33 32.50 31.44 32.17 0.0M
2022-07-12 31.49 32.46 30.89 32.23 0.1M
2022-07-11 32.94 32.99 31.80 32.19 0.1M
2022-07-08 32.28 34.00 31.86 33.27 0.1M
2022-07-07 31.49 32.75 31.06 32.36 0.1M
2022-07-06 31.20 31.58 30.72 31.33 0.1M
2022-07-05 32.59 33.00 30.74 31.30 0.1M
2022-07-04 32.81 33.10 31.62 32.56 0.0M
2022-07-01 32.80 33.43 32.19 32.93 0.1M
2022-06-30 32.85 33.34 31.39 33.18 0.1M
2022-06-29 34.27 34.38 32.80 33.18 0.1M
2022-06-28 34.37 34.96 34.15 34.28 0.0M
2022-06-27 34.74 35.41 33.90 34.29 0.1M
2022-06-24 33.64 34.77 32.65 34.74 0.1M
2022-06-23 34.30 34.30 33.06 33.56 0.1M
2022-06-22 35.69 35.79 34.03 34.25 0.1M
2022-06-21 35.85 36.70 35.70 36.24 0.1M
2022-06-20 35.95 35.95 34.69 35.56 0.1M
2022-06-17 36.44 37.12 35.48 35.89 0.1M
2022-06-16 39.76 39.81 35.93 36.21 0.2M
2022-06-15 40.08 40.46 39.40 39.89 0.1M
2022-06-14 41.10 41.54 39.31 39.82 0.0M
2022-06-13 40.99 41.52 40.59 40.68 0.0M
2022-06-10 42.89 43.18 41.46 41.88 0.0M
2022-06-09 43.57 44.02 42.98 43.01 0.0M
2022-06-08 43.67 44.38 43.43 43.72 0.0M
2022-06-07 43.83 44.19 43.16 43.59 0.0M
2022-06-06 44.09 44.56 43.87 44.01 0.0M
2022-06-03 44.39 44.73 43.23 43.74 0.1M
2022-06-02 42.86 44.20 42.81 44.07 0.1M
2022-06-01 42.46 43.27 42.45 43.19 0.0M
2022-05-31 42.70 43.15 42.32 42.56 0.0M
2022-05-30 42.28 43.00 42.28 42.89 0.1M
2022-05-27 41.22 42.27 41.22 42.09 0.1M
2022-05-26 41.07 41.98 40.96 41.60 0.0M
2022-05-25 40.47 41.19 40.37 41.05 0.0M
2022-05-24 40.63 40.74 40.10 40.48 0.0M
2022-05-23 40.72 41.00 40.16 41.00 0.0M
2022-05-20 39.89 40.82 39.69 40.31 0.0M
2022-05-19 39.72 40.07 38.64 39.72 0.1M
2022-05-18 40.97 40.97 39.66 39.71 0.0M
2022-05-17 39.91 40.99 39.78 40.88 0.1M
2022-05-16 39.57 39.94 39.19 39.60 0.0M
2022-05-13 39.20 39.80 39.20 39.55 0.0M
2022-05-12 38.31 39.16 37.99 38.83 0.1M
2022-05-11 38.51 39.32 38.46 38.51 0.1M
2022-05-10 37.60 39.46 37.60 38.65 0.1M
2022-05-09 38.19 38.27 36.89 37.71 0.1M
2022-05-06 38.51 39.21 38.15 38.69 0.1M
2022-05-05 41.20 41.33 38.57 38.71 0.1M
2022-05-04 39.20 41.12 39.15 41.10 0.1M
2022-05-03 38.10 40.14 38.01 39.25 0.2M
2022-05-02 40.76 41.55 38.63 39.30 0.1M
2022-04-29 41.97 42.00 40.70 40.80 0.1M
2022-04-28 40.59 41.97 40.00 41.38 0.1M
2022-04-27 40.04 40.56 39.65 40.20 0.1M
2022-04-26 41.94 41.97 39.92 40.15 0.1M
2022-04-25 41.45 41.72 40.61 41.72 0.2M
2022-04-22 42.52 43.36 41.43 41.60 0.4M
2022-04-21 45.89 46.78 45.70 46.15 0.3M
2022-04-20 45.62 45.90 44.60 45.73 0.5M
2022-04-19 44.50 45.56 43.70 45.56 0.5M
2022-04-14 43.36 43.91 42.89 43.65 0.2M
2022-04-13 43.46 43.72 42.18 43.17 0.3M
2022-04-12 43.08 43.99 42.50 43.37 0.1M
2022-04-11 44.10 44.20 42.97 43.06 0.2M
2022-04-08 44.10 44.65 43.70 43.92 0.1M
2022-04-07 44.15 44.59 43.53 44.10 0.1M
2022-04-06 45.19 45.50 43.72 44.33 0.2M
2022-04-05 46.26 46.62 45.25 45.40 0.2M
2022-04-04 46.13 46.65 45.42 46.45 0.1M
2022-04-01 45.97 46.58 45.62 45.78 0.1M
2022-03-31 47.31 47.80 45.29 45.67 0.2M
2022-03-30 48.96 48.97 46.81 47.23 0.2M
2022-03-29 47.73 49.52 47.42 49.12 0.1M
2022-03-28 46.60 47.98 46.45 47.48 0.1M
2022-03-25 47.87 47.87 46.25 46.70 0.2M
2022-03-24 47.41 47.99 47.27 47.94 0.1M
2022-03-23 48.41 48.47 47.19 47.41 0.1M
2022-03-22 47.74 48.48 47.62 48.19 0.1M
2022-03-21 47.55 48.30 47.06 47.74 0.1M
2022-03-18 47.23 47.57 46.50 47.54 0.1M
2022-03-17 47.71 47.94 46.48 47.39 0.1M
2022-03-16 46.86 48.35 46.80 47.84 0.1M
2022-03-15 46.68 46.86 45.55 46.14 0.1M
2022-03-14 46.50 47.99 46.30 47.00 0.1M
2022-03-11 45.58 46.80 45.20 45.39 0.1M
2022-03-10 45.85 46.25 44.39 45.47 0.1M
2022-03-09 43.17 46.24 43.09 46.00 0.2M
2022-03-08 40.50 43.59 40.35 42.79 0.2M
2022-03-07 42.01 42.73 39.51 40.88 0.3M
2022-03-04 44.22 44.29 42.11 42.70 0.3M
2022-03-03 46.58 46.58 44.52 44.81 0.2M
2022-03-02 46.19 46.95 44.59 46.43 0.2M
2022-03-01 48.48 50.10 45.85 46.20 0.3M
2022-02-28 47.00 48.35 45.88 48.35 0.2M
2022-02-25 48.65 48.83 46.00 48.31 0.2M
2022-02-24 49.90 49.90 46.51 48.23 0.4M
2022-02-23 51.20 52.02 50.88 50.96 0.1M
2022-02-22 50.62 51.64 50.18 51.18 0.1M
2022-02-21 53.00 53.60 50.84 51.18 0.1M
2022-02-18 54.18 54.32 52.58 52.82 0.1M
2022-02-17 54.60 55.00 53.52 53.70 0.1M
2022-02-16 54.72 55.36 54.38 54.90 0.1M
2022-02-15 52.76 54.84 52.44 54.84 0.1M
2022-02-14 53.20 53.30 51.98 52.88 0.2M
2022-02-11 54.02 55.00 53.46 53.46 0.2M
2022-02-10 54.38 54.80 53.88 54.12 0.0M
2022-02-09 54.50 54.90 53.88 54.52 0.0M
2022-02-08 52.90 54.52 52.58 54.26 0.0M
2022-02-07 52.94 53.28 52.38 52.94 0.1M
2022-02-04 54.20 54.24 52.64 52.88 0.1M
2022-02-03 54.48 54.60 53.54 53.54 0.1M
2022-02-02 53.78 54.76 53.38 54.64 0.1M
2022-02-01 53.14 53.84 53.02 53.80 0.0M
2022-01-31 54.38 54.38 52.94 53.20 0.1M
2022-01-28 54.54 54.60 53.60 54.20 0.0M
2022-01-27 52.50 55.22 52.40 54.28 0.1M
2022-01-26 51.48 54.22 51.40 53.40 0.1M
2022-01-25 52.10 52.10 50.04 51.30 0.1M
2022-01-24 52.76 52.90 50.52 52.34 0.1M
2022-01-21 52.46 53.28 51.96 52.60 0.1M
2022-01-20 54.14 54.28 52.06 52.86 0.2M
2022-01-19 53.82 54.38 52.78 54.06 0.1M
2022-01-18 55.22 55.36 53.58 54.02 0.1M
2022-01-17 56.26 56.60 55.08 55.34 0.1M
2022-01-14 55.76 56.46 55.38 56.04 0.1M
2022-01-13 55.74 56.30 54.70 55.68 0.1M
2022-01-12 56.50 56.78 55.40 55.68 0.1M
2022-01-11 56.74 56.98 56.20 56.50 0.0M
2022-01-10 57.78 57.82 56.22 56.64 0.1M
2022-01-07 57.04 57.82 56.74 57.80 0.1M
2022-01-06 56.10 57.74 55.92 57.00 0.1M
2022-01-05 55.80 57.96 55.80 56.18 0.1M
2022-01-04 55.30 56.24 55.24 56.00 0.0M
2022-01-03 54.44 55.64 54.30 55.06 0.1M