Covestro

1COVG
🏛️ germany →
58.72
Last Update: 2025-10-02
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 52.70 53.00 52.56 52.84 0.0M
2023-12-28 52.82 53.08 52.62 52.62 0.0M
2023-12-27 53.06 53.18 52.70 52.76 0.0M
2023-12-22 53.42 53.52 53.00 53.22 0.1M
2023-12-21 53.32 54.60 53.10 53.44 0.1M
2023-12-20 53.74 54.20 53.22 53.26 0.1M
2023-12-19 54.98 55.08 53.62 53.94 0.2M
2023-12-18 51.98 54.94 51.92 54.60 0.2M
2023-12-15 51.98 52.36 51.78 52.12 0.1M
2023-12-14 51.48 52.18 50.94 51.70 0.1M
2023-12-13 50.06 51.38 49.91 51.00 0.0M
2023-12-12 50.98 50.98 49.84 50.06 0.0M
2023-12-11 50.92 51.34 50.46 50.90 0.1M
2023-12-08 51.16 51.58 50.40 50.80 0.0M
2023-12-07 50.86 51.40 50.62 51.00 0.0M
2023-12-06 50.14 51.40 49.84 50.76 0.1M
2023-12-05 50.12 50.26 49.65 49.95 0.0M
2023-12-04 50.82 51.00 50.08 50.30 0.1M
2023-12-01 48.24 51.18 48.24 50.80 0.1M
2023-11-30 48.58 48.79 48.09 48.22 0.0M
2023-11-29 48.84 48.97 48.00 48.49 0.0M
2023-11-28 48.45 48.89 47.92 48.67 0.0M
2023-11-27 48.51 48.78 48.10 48.30 0.0M
2023-11-24 47.72 48.94 47.22 48.60 0.0M
2023-11-23 47.29 47.79 47.29 47.75 0.0M
2023-11-22 48.09 48.50 47.25 47.28 0.0M
2023-11-21 48.30 48.45 47.92 48.06 0.0M
2023-11-20 47.71 48.40 47.44 48.36 0.1M
2023-11-17 48.60 48.94 47.89 47.90 0.0M
2023-11-16 48.46 49.15 48.40 48.54 0.0M
2023-11-15 48.01 48.71 47.92 48.62 0.0M
2023-11-14 47.13 48.26 46.86 47.95 0.0M
2023-11-13 47.05 47.49 47.02 47.14 0.0M
2023-11-10 47.33 47.58 46.87 47.37 0.0M
2023-11-09 47.30 48.05 47.15 47.58 0.0M
2023-11-08 47.10 47.45 46.66 47.45 0.0M
2023-11-07 46.67 47.56 46.44 47.13 0.0M
2023-11-06 47.50 47.77 46.68 46.74 0.0M
2023-11-03 47.69 48.26 47.36 47.70 0.0M
2023-11-02 48.00 48.33 47.41 47.55 0.0M
2023-11-01 48.02 48.41 47.51 47.95 0.0M
2023-10-31 47.24 47.90 46.78 47.69 0.0M
2023-10-30 46.70 47.35 46.00 47.29 0.0M
2023-10-27 48.56 50.06 46.54 46.84 0.1M
2023-10-26 48.47 50.40 48.32 48.69 0.0M
2023-10-25 49.35 50.10 48.45 48.53 0.0M
2023-10-24 48.83 49.69 48.60 49.52 0.0M
2023-10-23 47.93 49.19 47.93 48.80 0.0M
2023-10-20 47.38 48.50 47.10 47.75 0.0M
2023-10-19 46.30 49.10 46.20 47.49 0.1M
2023-10-18 47.82 47.96 46.61 46.74 0.0M
2023-10-17 47.49 48.15 47.34 47.70 0.0M
2023-10-16 48.60 49.00 47.18 47.69 0.1M
2023-10-13 49.05 49.58 48.32 48.51 0.0M
2023-10-12 49.92 50.26 48.90 49.05 0.0M
2023-10-11 50.08 50.50 49.58 49.96 0.0M
2023-10-10 49.88 50.54 49.77 50.24 0.0M
2023-10-09 49.79 50.00 48.76 49.86 0.0M
2023-10-06 49.10 50.38 49.00 50.14 0.0M
2023-10-05 50.16 50.46 48.80 49.35 0.0M
2023-10-04 50.40 50.64 49.69 50.16 0.0M
2023-10-03 50.48 51.08 50.16 50.72 0.0M
2023-10-02 51.08 51.48 50.46 50.46 0.0M
2023-09-29 51.20 51.86 50.80 50.90 0.1M
2023-09-28 50.76 51.22 50.18 51.14 0.0M
2023-09-27 50.56 51.24 50.22 50.76 0.0M
2023-09-26 50.84 51.24 50.30 50.54 0.0M
2023-09-25 51.24 51.48 50.58 50.98 0.0M
2023-09-22 51.02 52.02 50.88 51.22 0.0M
2023-09-21 51.46 52.08 51.00 51.00 0.0M
2023-09-20 51.00 52.26 51.00 51.80 0.0M
2023-09-19 51.62 52.18 50.70 51.30 0.0M
2023-09-18 52.92 53.00 51.40 51.70 0.1M
2023-09-15 52.76 53.14 52.26 52.96 0.1M
2023-09-14 53.20 53.20 52.36 52.86 0.1M
2023-09-13 52.96 53.50 52.66 52.80 0.1M
2023-09-12 53.86 53.86 52.88 53.24 0.2M
2023-09-11 52.92 54.10 52.66 53.62 0.3M
2023-09-08 47.87 53.12 47.08 52.80 0.4M
2023-09-07 47.90 47.94 47.39 47.86 0.0M
2023-09-06 48.21 48.59 47.84 47.87 0.0M
2023-09-05 48.75 48.79 48.08 48.28 0.0M
2023-09-04 49.06 49.43 48.57 48.79 0.0M
2023-09-01 49.11 49.37 48.91 49.14 0.0M
2023-08-31 49.46 49.50 48.91 48.91 0.0M
2023-08-30 48.98 49.42 48.70 49.41 0.0M
2023-08-29 48.59 49.20 48.38 48.90 0.1M
2023-08-28 48.60 48.87 48.18 48.59 0.1M
2023-08-25 49.11 49.65 48.06 48.54 0.1M
2023-08-24 48.11 49.49 47.76 49.15 0.1M
2023-08-23 47.79 48.89 46.40 48.19 0.1M
2023-08-22 47.57 47.98 47.36 47.50 0.0M
2023-08-21 47.91 48.07 47.04 47.50 0.0M
2023-08-18 48.40 48.64 47.80 48.03 0.0M
2023-08-17 47.76 48.89 47.76 48.44 0.1M
2023-08-16 48.07 49.21 47.80 48.05 0.1M
2023-08-15 48.60 49.23 47.91 48.21 0.1M
2023-08-14 46.33 50.50 46.30 48.52 0.2M
2023-08-11 46.53 46.94 46.26 46.54 0.0M
2023-08-10 46.98 47.13 46.49 46.55 0.0M
2023-08-09 47.44 47.74 46.72 47.00 0.0M
2023-08-08 47.26 47.41 46.80 47.20 0.0M
2023-08-07 47.06 47.58 46.67 47.45 0.0M
2023-08-04 47.71 47.94 46.96 46.98 0.1M
2023-08-03 47.29 47.85 46.85 47.55 0.0M
2023-08-02 48.13 48.13 46.91 47.20 0.1M
2023-08-01 48.56 49.71 47.91 48.41 0.1M
2023-07-31 49.10 49.40 48.58 48.58 0.1M
2023-07-28 49.05 49.65 48.74 49.25 0.1M
2023-07-27 49.75 49.95 48.73 48.96 0.0M
2023-07-26 49.03 50.02 48.94 49.82 0.1M
2023-07-25 48.64 50.46 47.99 48.99 0.1M
2023-07-24 48.92 49.10 48.00 48.73 0.0M
2023-07-21 48.94 49.28 48.65 48.98 0.0M
2023-07-20 48.93 49.50 48.65 49.11 0.0M
2023-07-19 50.24 50.80 48.69 48.93 0.2M
2023-07-18 47.77 51.02 47.43 50.22 0.3M
2023-07-17 47.63 47.95 47.43 47.79 0.0M
2023-07-14 47.89 48.40 46.93 47.76 0.0M
2023-07-13 47.69 48.85 47.67 47.97 0.1M
2023-07-12 47.51 48.37 47.20 47.64 0.0M
2023-07-11 47.53 47.99 47.07 47.41 0.0M
2023-07-10 47.72 47.78 46.99 47.33 0.0M
2023-07-07 46.40 48.09 46.40 47.78 0.0M
2023-07-06 47.27 47.27 46.10 46.36 0.0M
2023-07-05 46.61 47.56 46.57 47.48 0.0M
2023-07-04 47.72 48.20 44.00 46.86 0.1M
2023-07-03 47.49 48.35 47.36 47.85 0.0M
2023-06-30 46.83 47.82 46.76 47.82 0.0M
2023-06-29 47.46 48.12 46.59 46.76 0.1M
2023-06-28 49.42 49.88 46.24 47.64 0.2M
2023-06-27 49.54 50.08 49.31 49.35 0.1M
2023-06-26 48.60 49.95 48.47 49.59 0.2M
2023-06-23 48.30 49.29 47.50 48.96 0.3M
2023-06-22 46.80 48.65 46.31 48.30 0.4M
2023-06-21 45.24 47.25 44.37 46.85 0.4M
2023-06-20 39.43 47.47 37.20 45.22 1.0M
2023-06-19 41.49 41.49 39.68 39.68 0.0M
2023-06-16 40.69 41.78 40.20 41.52 0.1M
2023-06-15 40.80 40.99 38.94 40.99 0.1M
2023-06-14 40.89 41.00 40.44 40.51 0.0M
2023-06-13 39.96 40.97 39.95 40.89 0.1M
2023-06-12 39.00 39.94 39.00 39.87 0.0M
2023-06-09 39.27 39.27 38.64 39.13 0.0M
2023-06-08 38.84 39.60 38.80 39.26 0.0M
2023-06-07 38.54 39.26 38.29 38.92 0.1M
2023-06-06 38.25 38.71 38.08 38.62 0.0M
2023-06-05 38.51 39.00 38.14 38.30 0.0M
2023-06-02 36.45 39.00 36.45 38.67 0.0M
2023-06-01 36.24 36.64 35.96 36.34 0.0M
2023-05-31 37.77 37.77 35.81 36.47 0.1M
2023-05-30 38.66 38.68 37.77 37.81 0.0M
2023-05-29 39.08 39.10 38.40 38.42 0.0M
2023-05-26 38.33 38.92 38.16 38.92 0.0M
2023-05-25 38.63 38.99 37.70 38.23 0.0M
2023-05-24 39.51 39.60 38.55 38.64 0.0M
2023-05-23 39.63 39.90 39.51 39.51 0.0M
2023-05-22 39.60 39.90 39.35 39.67 0.0M
2023-05-19 40.18 40.71 39.67 39.85 0.1M
2023-05-18 39.86 40.35 39.86 40.03 0.0M
2023-05-17 38.84 40.07 38.61 39.89 0.0M
2023-05-16 39.48 39.51 38.75 38.75 0.0M
2023-05-15 39.06 39.59 38.99 39.41 0.0M
2023-05-12 39.50 39.50 38.90 38.96 0.0M
2023-05-11 39.74 39.87 39.21 39.31 0.0M
2023-05-10 39.87 40.14 39.35 39.68 0.0M
2023-05-09 40.10 40.14 39.68 39.99 0.0M
2023-05-08 39.90 40.22 39.67 40.15 0.0M
2023-05-05 38.07 40.62 38.06 40.30 0.1M
2023-05-04 38.69 38.79 37.93 37.98 0.0M
2023-05-03 38.26 39.07 38.15 38.41 0.0M
2023-05-02 39.70 40.23 37.79 38.19 0.1M
2023-04-28 37.60 40.15 37.40 39.70 0.2M
2023-04-27 36.75 37.20 36.31 36.70 0.0M
2023-04-26 36.36 37.05 36.00 36.67 0.0M
2023-04-25 36.88 37.08 36.15 36.31 0.0M
2023-04-24 36.71 37.37 36.70 37.11 0.0M
2023-04-21 37.19 37.20 36.58 37.01 0.0M
2023-04-20 37.57 37.88 36.93 37.10 0.1M
2023-04-19 37.94 38.00 37.45 37.80 0.0M
2023-04-18 37.30 38.48 37.11 38.04 0.1M
2023-04-17 36.90 37.40 36.70 37.13 0.1M
2023-04-14 36.70 37.00 35.88 36.70 0.1M
2023-04-13 36.51 37.08 35.75 36.60 0.1M
2023-04-12 36.94 36.97 36.20 36.56 0.1M
2023-04-11 36.20 37.00 35.91 37.00 0.1M
2023-04-06 36.58 36.71 36.08 36.29 0.1M
2023-04-05 38.05 38.05 36.40 36.70 0.1M
2023-04-04 38.05 38.97 37.79 37.97 0.0M
2023-04-03 38.00 38.32 37.53 38.05 0.0M
2023-03-31 38.14 38.41 37.95 38.07 0.0M
2023-03-30 37.97 38.55 37.78 38.28 0.0M
2023-03-29 37.10 37.80 36.79 37.80 0.0M
2023-03-28 36.82 37.50 36.62 36.75 0.0M
2023-03-27 36.69 37.30 36.56 36.97 0.0M
2023-03-24 37.69 37.69 35.86 36.69 0.0M
2023-03-23 38.17 38.39 37.18 37.49 0.0M
2023-03-22 38.18 38.81 37.88 38.20 0.1M
2023-03-21 37.46 37.89 37.28 37.89 0.1M
2023-03-20 36.31 37.36 35.90 37.05 0.0M
2023-03-17 36.60 37.14 36.33 36.73 0.0M
2023-03-16 35.93 36.60 35.54 36.59 0.1M
2023-03-15 36.79 36.91 35.13 35.82 0.1M
2023-03-14 36.67 36.92 35.95 36.65 0.1M
2023-03-13 38.22 38.78 36.25 36.85 0.2M
2023-03-10 39.00 39.20 38.24 38.28 0.1M
2023-03-09 39.89 40.25 39.18 39.26 0.0M
2023-03-08 39.37 40.09 38.92 39.78 0.1M
2023-03-07 39.31 40.07 39.12 39.21 0.1M
2023-03-06 39.80 40.05 38.88 39.30 0.1M
2023-03-03 38.55 40.70 38.55 40.29 0.2M
2023-03-02 39.34 40.29 38.31 38.85 0.4M
2023-03-01 41.70 42.00 41.10 41.29 0.0M
2023-02-28 41.07 41.72 40.76 41.71 0.0M
2023-02-27 40.49 41.56 40.41 41.13 0.0M
2023-02-24 41.59 43.21 40.08 40.35 0.2M
2023-02-23 41.26 41.63 41.07 41.41 0.0M
2023-02-22 41.72 41.86 40.54 41.08 0.1M
2023-02-21 42.37 42.70 41.71 41.71 0.1M
2023-02-20 42.20 42.81 41.90 42.39 0.0M
2023-02-17 42.11 42.32 41.68 42.19 0.0M
2023-02-16 42.08 42.72 41.88 42.53 0.0M
2023-02-15 41.59 42.73 41.45 42.32 0.0M
2023-02-14 41.38 41.95 41.05 41.95 0.0M
2023-02-13 41.75 41.85 41.20 41.42 0.0M
2023-02-10 42.47 42.66 41.52 41.72 0.0M
2023-02-09 42.40 43.07 42.17 42.59 0.1M
2023-02-08 42.90 43.63 42.34 42.42 0.1M
2023-02-07 43.03 43.03 42.40 42.80 0.0M
2023-02-06 43.79 43.90 42.50 42.80 0.1M
2023-02-03 43.51 44.11 43.30 43.89 0.1M
2023-02-02 42.71 43.81 42.66 43.52 0.1M
2023-02-01 42.19 42.84 42.01 42.77 0.1M
2023-01-31 41.90 42.15 41.70 42.15 0.1M
2023-01-30 42.20 42.22 41.70 41.96 0.0M
2023-01-27 41.81 42.40 41.81 42.20 0.0M
2023-01-26 42.46 42.55 41.52 42.09 0.0M
2023-01-25 42.58 42.59 41.94 42.22 0.0M
2023-01-24 42.60 42.92 42.11 42.47 0.1M
2023-01-23 41.45 42.35 41.45 42.19 0.0M
2023-01-20 41.44 42.30 41.18 41.78 0.1M
2023-01-19 41.88 42.00 40.61 40.99 0.1M
2023-01-18 40.52 42.20 40.52 41.79 0.1M
2023-01-17 40.99 41.63 40.71 40.94 0.1M
2023-01-16 38.88 41.34 38.60 40.81 0.3M
2023-01-13 40.66 40.66 39.25 39.56 0.3M
2023-01-12 41.39 41.65 40.16 40.83 0.2M
2023-01-11 41.81 41.91 41.20 41.26 0.1M
2023-01-10 42.60 42.70 41.19 41.72 0.1M
2023-01-09 42.39 43.21 42.39 42.73 0.1M
2023-01-06 41.99 42.52 41.49 42.18 0.1M
2023-01-05 41.32 42.49 41.22 41.81 0.1M
2023-01-04 39.67 41.52 39.53 41.21 0.2M
2023-01-03 38.20 40.00 38.00 39.67 0.1M
2023-01-02 36.56 38.60 36.51 38.23 0.1M