Covestro ADR

COVTY
🏛️ usa →
34.01
Last Update: 2025-09-30
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
2021-12-31 29.91 30.90 29.91 30.90 0.0M
2021-12-30 30.66 30.79 30.61 30.63 0.0M
2021-12-29 30.38 30.58 30.38 30.58 0.0M
2021-12-28 30.42 30.49 30.31 30.40 0.0M
2021-12-27 30.11 30.22 30.06 30.22 0.0M
2021-12-23 29.62 29.88 29.62 29.88 0.0M
2021-12-22 29.03 29.44 29.00 29.44 0.0M
2021-12-21 29.22 29.24 29.00 29.24 0.0M
2021-12-20 28.82 28.94 28.57 28.94 0.0M
2021-12-17 29.96 29.96 29.08 29.08 0.0M
2021-12-16 29.72 29.77 29.15 29.27 0.1M
2021-12-15 28.95 29.19 28.70 29.19 0.2M
2021-12-14 29.07 29.16 28.82 29.08 0.0M
2021-12-13 29.23 29.23 28.95 28.98 0.0M
2021-12-10 29.77 29.77 29.42 29.56 0.0M
2021-12-09 29.36 29.39 29.20 29.23 0.1M
2021-12-08 29.62 29.85 29.62 29.80 0.0M
2021-12-07 29.31 29.61 29.31 29.45 0.1M
2021-12-06 28.80 29.08 28.62 28.89 0.0M
2021-12-03 28.71 28.77 28.51 28.77 0.0M
2021-12-02 28.86 29.27 28.86 29.23 0.0M
2021-12-01 29.49 29.60 28.54 28.54 0.0M
2021-11-30 28.38 28.45 28.03 28.29 0.1M
2021-11-29 28.95 28.95 28.51 28.70 0.0M
2021-11-26 29.29 29.29 28.96 29.17 0.0M
2021-11-24 30.82 31.07 30.81 31.07 0.0M
2021-11-23 32.00 32.18 31.87 32.09 0.0M
2021-11-22 31.69 31.98 31.69 31.78 0.0M
2021-11-19 31.76 31.98 31.72 31.77 0.0M
2021-11-18 32.93 32.93 32.52 32.84 0.3M
2021-11-17 31.79 31.97 31.70 31.79 0.0M
2021-11-16 31.70 31.80 31.63 31.72 0.1M
2021-11-15 32.16 32.16 31.79 31.84 0.0M
2021-11-12 31.91 32.28 31.88 32.27 0.0M
2021-11-11 31.80 32.04 31.75 31.82 0.0M
2021-11-10 31.80 31.93 31.41 31.49 0.0M
2021-11-09 32.05 32.10 31.75 32.05 0.0M
2021-11-08 31.31 31.73 30.62 31.67 0.0M
2021-11-05 31.38 31.61 31.20 31.55 0.0M
2021-11-04 31.51 31.51 31.09 31.40 0.0M
2021-11-03 31.82 32.14 31.67 32.14 0.0M
2021-11-02 31.61 31.75 31.59 31.70 0.0M
2021-11-01 32.34 32.48 32.33 32.48 0.0M
2021-10-29 32.32 32.32 32.07 32.23 0.0M
2021-10-28 32.52 32.61 32.30 32.55 0.0M
2021-10-27 32.81 33.04 32.73 32.95 0.0M
2021-10-26 32.69 32.86 32.60 32.70 0.0M
2021-10-25 32.49 32.73 32.29 32.59 0.0M
2021-10-22 32.18 32.40 32.18 32.27 0.0M
2021-10-21 32.09 32.14 32.01 32.11 0.0M
2021-10-20 32.32 32.47 32.23 32.35 0.0M
2021-10-19 32.53 32.76 32.53 32.74 0.0M
2021-10-18 32.61 32.84 32.57 32.84 0.0M
2021-10-15 33.92 33.97 33.76 33.90 0.0M
2021-10-14 33.91 33.98 33.83 33.98 0.0M
2021-10-13 33.94 34.17 33.94 34.13 0.0M
2021-10-12 33.98 33.99 33.75 33.99 0.0M
2021-10-11 33.94 34.01 33.79 33.89 0.0M
2021-10-08 32.96 33.38 32.96 33.28 0.0M
2021-10-07 32.69 32.96 32.63 32.92 0.0M
2021-10-06 32.18 32.33 31.89 32.31 0.0M
2021-10-05 33.17 33.36 33.10 33.36 0.0M
2021-10-04 33.88 33.97 33.33 33.80 0.0M
2021-10-01 34.01 34.13 33.65 33.93 0.0M
2021-09-30 34.36 34.53 34.24 34.36 0.0M
2021-09-29 34.71 34.71 34.22 34.27 0.0M
2021-09-28 33.93 34.33 33.59 33.89 0.1M
2021-09-27 33.33 33.81 33.30 33.48 0.0M
2021-09-24 33.14 33.14 32.86 33.04 0.0M
2021-09-23 32.54 32.90 32.54 32.72 0.0M
2021-09-22 32.21 32.58 32.21 32.39 0.0M
2021-09-21 32.18 32.18 31.87 31.99 0.0M
2021-09-20 32.09 32.25 31.99 32.22 0.0M
2021-09-17 33.71 33.78 33.42 33.52 0.0M
2021-09-16 34.44 34.46 34.21 34.46 0.0M
2021-09-15 34.10 34.17 34.02 34.13 0.0M
2021-09-14 34.97 34.97 34.64 34.64 0.0M
2021-09-13 34.93 34.93 34.80 34.93 0.0M
2021-09-10 34.81 34.89 34.54 34.54 0.0M
2021-09-09 34.49 34.78 34.49 34.61 0.0M
2021-09-08 34.45 34.67 34.38 34.51 0.0M
2021-09-07 34.26 34.35 34.24 34.27 0.0M
2021-09-03 34.17 34.18 33.99 34.17 0.0M
2021-09-02 33.90 34.43 33.79 34.00 0.0M
2021-09-01 32.56 32.80 32.56 32.77 0.0M
2021-08-31 32.54 32.54 32.32 32.49 0.0M
2021-08-30 33.80 33.90 33.42 33.42 0.0M
2021-08-27 32.54 32.88 32.54 32.83 0.0M
2021-08-26 32.39 32.44 32.21 32.26 0.0M
2021-08-25 32.01 32.37 32.01 32.33 0.0M
2021-08-24 31.99 32.22 31.09 32.10 0.0M
2021-08-23 31.09 31.30 31.06 31.23 0.0M
2021-08-20 31.00 31.02 30.78 31.02 0.0M
2021-08-19 31.45 31.45 31.16 31.30 0.0M
2021-08-18 32.23 32.46 32.23 32.25 0.0M
2021-08-17 32.29 32.31 31.72 32.22 0.0M
2021-08-16 32.57 32.85 32.57 32.85 0.0M
2021-08-13 32.86 33.21 32.86 33.16 0.0M
2021-08-12 33.03 33.03 32.83 32.85 0.0M
2021-08-11 32.51 32.69 32.50 32.69 0.0M
2021-08-10 32.55 32.79 32.55 32.79 0.0M
2021-08-09 32.04 32.28 32.04 32.17 0.0M
2021-08-06 32.50 32.50 31.76 31.90 0.0M
2021-08-05 32.11 32.24 32.07 32.20 0.0M
2021-08-04 32.44 33.23 32.28 32.28 0.0M
2021-08-03 32.42 32.56 32.17 32.56 0.1M
2021-08-02 32.46 32.54 32.15 32.24 0.0M
2021-07-30 32.39 32.39 32.16 32.22 0.0M
2021-07-29 32.43 32.52 32.31 32.31 0.0M
2021-07-28 32.36 32.59 32.25 32.49 0.0M
2021-07-27 32.86 33.57 32.83 33.11 0.0M
2021-07-26 33.47 33.47 33.32 33.41 0.0M
2021-07-23 33.15 33.40 33.01 33.10 0.0M
2021-07-22 33.10 33.18 32.72 32.72 0.0M
2021-07-21 32.83 33.24 32.83 33.24 0.0M
2021-07-20 32.27 32.73 32.27 32.73 0.0M
2021-07-19 32.70 32.70 31.78 31.82 0.0M
2021-07-16 33.74 33.74 33.19 33.31 0.0M
2021-07-15 33.96 33.96 33.69 33.85 0.0M
2021-07-14 34.01 34.69 33.92 34.00 0.0M
2021-07-13 33.75 33.95 33.44 33.51 0.0M
2021-07-12 33.47 33.68 33.47 33.55 0.0M
2021-07-09 33.18 33.49 33.12 33.32 0.0M
2021-07-08 32.01 32.20 31.74 32.17 0.1M
2021-07-07 32.25 32.34 32.09 32.28 0.0M
2021-07-06 32.66 32.66 31.70 31.86 0.3M
2021-07-02 33.19 33.19 32.79 32.82 0.0M
2021-07-01 32.85 32.97 32.80 32.88 0.0M
2021-06-30 32.45 32.69 32.24 32.48 0.0M
2021-06-29 32.94 33.51 32.70 33.51 0.0M
2021-06-28 32.26 32.83 32.24 32.63 0.0M
2021-06-25 32.42 32.72 32.29 32.30 0.0M
2021-06-24 32.61 32.72 32.55 32.72 0.0M
2021-06-23 33.21 33.21 32.28 32.45 0.0M
2021-06-22 33.70 33.92 33.12 33.38 0.1M
2021-06-21 31.35 31.87 31.35 31.86 0.0M
2021-06-18 31.05 31.74 30.81 30.88 0.0M
2021-06-17 32.52 32.52 31.93 32.04 0.0M
2021-06-16 32.65 32.83 32.31 32.39 0.0M
2021-06-15 32.54 32.73 32.34 32.49 0.0M
2021-06-14 32.91 32.91 32.47 32.62 0.0M
2021-06-11 33.35 33.37 33.14 33.29 0.0M
2021-06-10 33.39 33.41 33.05 33.16 0.0M
2021-06-09 34.26 34.26 33.16 33.33 0.0M
2021-06-08 35.09 35.11 34.27 34.55 0.0M
2021-06-07 35.55 35.67 35.40 35.41 0.0M
2021-06-04 35.46 35.69 35.35 35.51 0.0M
2021-06-03 35.33 35.33 34.91 35.13 0.0M
2021-06-02 35.17 35.17 34.98 35.10 0.0M
2021-06-01 35.65 35.85 35.55 35.69 0.0M
2021-05-28 35.77 35.77 34.82 35.00 0.0M
2021-05-27 34.73 34.80 34.28 34.73 0.1M
2021-05-26 34.34 34.34 33.85 34.10 0.0M
2021-05-25 34.48 34.48 34.19 34.27 0.0M
2021-05-24 34.11 34.57 34.11 34.57 0.0M
2021-05-21 34.45 34.45 33.95 33.96 0.0M
2021-05-20 34.34 34.68 34.34 34.54 0.0M
2021-05-19 33.44 33.97 33.44 33.84 0.0M
2021-05-18 34.62 34.63 34.29 34.30 0.0M
2021-05-17 34.00 34.14 33.83 34.14 0.0M
2021-05-14 34.42 35.05 34.27 35.05 0.0M
2021-05-13 34.66 34.99 34.53 34.78 0.0M
2021-05-12 34.95 35.05 34.47 35.05 0.0M
2021-05-11 34.79 35.11 34.79 34.97 0.0M
2021-05-10 36.23 36.23 35.35 35.35 0.0M
2021-05-07 35.19 35.69 35.19 35.40 0.0M
2021-05-06 35.00 35.69 35.00 35.69 0.0M
2021-05-05 34.65 34.84 34.57 34.84 0.0M
2021-05-04 33.41 33.64 33.12 33.12 0.0M
2021-05-03 33.53 33.84 33.53 33.83 0.0M
2021-04-30 33.09 33.16 32.72 32.77 0.0M
2021-04-29 33.08 33.43 32.99 33.43 0.0M
2021-04-28 34.06 34.06 33.51 33.71 0.0M
2021-04-27 33.33 33.77 33.30 33.69 0.0M
2021-04-26 33.80 34.10 33.80 34.00 0.0M
2021-04-23 32.80 33.42 32.79 33.33 0.0M
2021-04-22 33.66 33.66 32.55 32.62 0.0M
2021-04-21 33.52 33.73 33.06 33.73 0.0M
2021-04-20 33.54 33.54 32.75 33.07 0.0M
2021-04-19 34.18 34.61 33.43 33.54 0.0M
2021-04-16 34.75 35.18 34.66 35.18 0.0M
2021-04-15 34.34 34.59 34.00 34.18 0.0M
2021-04-14 34.56 34.71 34.35 34.59 0.0M
2021-04-13 34.29 35.98 34.20 35.98 0.0M
2021-04-12 34.33 34.33 33.67 33.75 0.0M
2021-04-09 33.10 33.45 33.10 33.45 0.0M
2021-04-08 33.53 34.00 33.08 33.27 0.0M
2021-04-07 34.25 34.56 34.00 34.27 0.1M
2021-04-06 34.74 34.74 34.39 34.53 0.0M
2021-04-05 34.40 34.85 34.00 34.85 0.0M
2021-04-01 33.95 34.49 33.64 33.98 0.0M
2021-03-31 34.49 34.49 33.70 33.70 0.0M
2021-03-30 33.80 34.51 33.78 34.25 0.1M
2021-03-29 33.36 33.53 33.08 33.39 0.3M
2021-03-26 33.10 33.68 33.09 33.36 0.4M
2021-03-25 31.30 32.26 31.30 32.26 0.0M
2021-03-24 31.82 32.10 31.75 31.88 0.0M
2021-03-23 31.89 31.99 31.65 31.65 0.0M
2021-03-22 33.62 33.62 32.10 32.32 0.0M
2021-03-19 32.96 33.20 32.83 33.02 0.0M
2021-03-18 34.74 34.99 34.70 34.79 0.0M
2021-03-17 34.24 34.74 34.06 34.71 0.0M
2021-03-16 34.00 34.30 33.74 33.82 0.0M
2021-03-15 35.08 35.08 34.08 34.16 0.0M
2021-03-12 35.32 35.58 35.19 35.58 0.0M
2021-03-11 36.25 36.25 35.99 36.08 0.0M
2021-03-10 35.46 35.61 35.23 35.59 0.0M
2021-03-09 35.66 35.70 35.44 35.51 0.0M
2021-03-08 36.22 36.29 36.03 36.03 0.0M
2021-03-05 36.88 36.88 36.50 36.59 0.0M
2021-03-04 37.13 37.13 36.16 36.55 0.0M
2021-03-03 37.50 38.05 37.42 37.48 0.0M
2021-03-02 37.42 37.91 37.40 37.80 0.0M
2021-03-01 37.62 37.62 36.76 36.99 0.0M
2021-02-26 36.58 36.58 36.13 36.13 0.0M
2021-02-25 38.00 38.00 37.17 37.30 0.0M
2021-02-24 36.96 37.20 36.80 37.20 0.0M
2021-02-23 36.25 36.70 36.25 36.50 0.0M
2021-02-22 35.98 36.65 35.98 36.37 0.0M
2021-02-19 35.38 35.50 35.38 35.44 0.0M
2021-02-18 35.28 35.28 34.92 35.18 0.0M
2021-02-17 35.53 35.69 35.47 35.69 0.0M
2021-02-16 35.85 35.92 35.80 35.92 0.0M
2021-02-12 35.48 35.56 35.32 35.48 0.0M
2021-02-11 35.65 35.73 35.47 35.73 0.0M
2021-02-10 35.89 35.89 35.57 35.65 0.0M
2021-02-09 35.33 35.48 35.22 35.46 0.0M
2021-02-08 35.94 36.00 35.77 35.80 0.0M
2021-02-05 35.05 35.21 34.91 35.21 0.0M
2021-02-04 35.29 35.59 35.22 35.22 0.0M
2021-02-03 35.50 35.52 35.31 35.52 0.0M
2021-02-02 34.95 35.08 34.90 35.08 0.0M
2021-02-01 35.13 35.13 34.91 35.06 0.0M
2021-01-29 34.64 34.66 33.90 34.05 0.0M
2021-01-28 33.64 33.76 33.57 33.60 0.0M
2021-01-27 33.29 33.29 32.58 32.95 0.0M
2021-01-26 34.78 34.78 34.43 34.50 0.0M
2021-01-25 33.68 33.80 33.49 33.66 0.0M
2021-01-22 33.96 34.17 33.95 33.99 0.0M
2021-01-21 34.70 34.70 34.20 34.41 0.0M
2021-01-20 34.44 34.54 34.32 34.40 0.0M
2021-01-19 33.32 33.52 33.22 33.35 0.0M
2021-01-15 32.75 32.75 32.12 32.52 0.0M
2021-01-14 33.17 33.49 33.17 33.44 0.0M
2021-01-13 33.75 33.75 33.35 33.45 0.0M
2021-01-12 33.41 33.69 33.23 33.60 0.0M
2021-01-11 32.52 32.72 32.35 32.72 0.0M
2021-01-08 33.55 33.55 32.92 33.20 0.0M
2021-01-07 32.98 33.31 32.98 33.26 0.0M
2021-01-06 32.18 32.53 32.18 32.40 0.0M
2021-01-05 31.38 31.68 31.21 31.68 0.0M
2021-01-04 32.27 32.27 31.37 31.57 0.0M