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
2023-12-29 28.85 29.22 28.85 29.22 0.0M
2023-12-28 29.33 29.45 29.14 29.20 0.0M
2023-12-27 29.38 29.48 29.37 29.47 0.0M
2023-12-26 29.15 29.49 29.15 29.49 0.0M
2023-12-22 29.37 29.38 29.19 29.24 0.0M
2023-12-21 29.58 29.61 29.22 29.40 0.0M
2023-12-20 29.44 29.53 29.22 29.25 0.0M
2023-12-19 29.60 29.74 29.50 29.59 0.0M
2023-12-18 28.82 31.76 28.76 29.95 0.5M
2023-12-15 28.39 28.58 28.28 28.50 0.3M
2023-12-14 28.40 28.71 28.40 28.59 0.2M
2023-12-13 27.43 27.96 27.31 27.96 0.0M
2023-12-12 26.82 27.09 26.82 27.08 0.0M
2023-12-11 27.36 27.38 27.21 27.29 0.0M
2023-12-08 27.60 27.61 27.40 27.54 0.0M
2023-12-07 27.55 27.70 27.43 27.66 0.0M
2023-12-06 26.99 27.56 26.94 27.45 0.0M
2023-12-05 26.86 27.02 26.83 27.02 0.0M
2023-12-04 27.31 27.32 27.07 27.21 0.0M
2023-12-01 26.82 27.76 26.82 27.75 0.0M
2023-11-30 26.38 26.41 26.20 26.24 0.0M
2023-11-29 26.42 26.65 26.42 26.62 0.0M
2023-11-28 26.40 26.88 26.33 26.74 0.0M
2023-11-27 26.51 26.58 26.51 26.57 0.0M
2023-11-24 26.46 26.62 26.40 26.62 0.0M
2023-11-22 26.08 26.08 25.66 25.72 0.0M
2023-11-21 26.39 26.39 26.21 26.21 0.0M
2023-11-20 26.20 26.45 26.20 26.40 0.0M
2023-11-17 26.10 26.18 26.09 26.15 0.0M
2023-11-16 26.55 26.55 26.28 26.34 0.0M
2023-11-15 26.12 26.32 26.09 26.29 0.0M
2023-11-14 25.63 26.13 25.63 26.08 0.0M
2023-11-13 25.11 25.22 25.11 25.19 0.0M
2023-11-10 25.18 25.30 25.10 25.30 0.0M
2023-11-09 25.54 25.54 25.23 25.24 0.0M
2023-11-08 25.23 25.27 25.07 25.15 0.0M
2023-11-07 24.83 25.26 24.83 25.15 0.0M
2023-11-06 25.30 25.30 25.06 25.06 0.0M
2023-11-03 25.66 25.69 25.34 25.54 0.0M
2023-11-02 25.45 25.45 25.15 25.20 0.0M
2023-11-01 25.24 25.27 24.98 25.18 0.0M
2023-10-31 25.08 25.24 25.05 25.20 0.0M
2023-10-30 24.55 25.11 24.55 25.06 0.0M
2023-10-27 25.15 25.15 24.62 24.69 0.0M
2023-10-26 25.91 25.91 25.49 25.57 0.0M
2023-10-25 25.60 25.82 25.60 25.63 0.0M
2023-10-24 26.00 26.24 26.00 26.22 0.0M
2023-10-23 25.65 26.17 25.62 26.00 0.0M
2023-10-20 25.57 25.57 25.28 25.35 0.0M
2023-10-19 25.02 25.29 24.95 24.95 0.0M
2023-10-18 24.71 24.82 24.55 24.59 0.0M
2023-10-17 24.99 25.39 24.99 25.22 0.0M
2023-10-16 25.40 25.40 25.02 25.10 0.0M
2023-10-13 25.78 25.79 25.45 25.61 0.0M
2023-10-12 26.01 26.04 25.75 25.83 0.0M
2023-10-11 26.53 26.54 26.29 26.45 0.0M
2023-10-10 26.51 26.77 26.51 26.64 0.0M
2023-10-09 26.09 26.30 26.08 26.25 0.0M
2023-10-06 26.12 26.63 26.07 26.59 0.0M
2023-10-05 26.15 26.15 25.75 25.94 0.0M
2023-10-04 26.23 26.43 26.10 26.43 0.0M
2023-10-03 26.32 26.44 26.21 26.38 0.0M
2023-10-02 26.78 26.78 26.44 26.46 0.0M
2023-09-29 27.26 27.26 26.84 26.87 0.0M
2023-09-28 26.80 27.01 26.74 26.91 0.0M
2023-09-27 26.60 26.73 26.38 26.54 0.0M
2023-09-26 26.78 26.78 26.60 26.60 0.0M
2023-09-25 26.93 27.10 26.84 26.95 0.0M
2023-09-22 27.39 27.45 27.20 27.20 0.0M
2023-09-21 27.43 27.43 27.15 27.15 0.0M
2023-09-20 27.81 27.93 27.73 27.75 0.0M
2023-09-19 27.61 27.65 27.23 27.33 0.0M
2023-09-18 27.86 27.89 27.69 27.69 0.0M
2023-09-15 28.18 28.25 28.01 28.02 0.0M
2023-09-14 28.03 28.12 27.94 28.07 0.0M
2023-09-13 28.47 28.47 28.24 28.34 0.0M
2023-09-12 28.47 28.53 28.14 28.45 0.0M
2023-09-11 28.90 28.92 28.70 28.76 0.0M
2023-09-08 28.09 28.50 27.50 28.10 0.2M
2023-09-07 25.52 25.58 25.46 25.52 0.0M
2023-09-06 25.69 25.73 25.53 25.68 0.0M
2023-09-05 25.89 25.89 25.73 25.78 0.0M
2023-09-01 26.58 26.58 26.35 26.38 0.0M
2023-08-31 26.62 26.66 26.49 26.57 0.0M
2023-08-30 26.79 26.93 26.79 26.88 0.0M
2023-08-29 26.62 26.65 26.40 26.65 0.0M
2023-08-28 26.10 26.21 26.09 26.20 0.0M
2023-08-25 26.23 26.38 25.97 26.18 0.0M
2023-08-24 26.50 26.71 26.48 26.48 0.1M
2023-08-23 25.44 26.00 25.38 25.97 0.0M
2023-08-22 25.75 25.80 25.57 25.76 0.0M
2023-08-21 25.83 25.92 25.73 25.92 0.0M
2023-08-18 25.92 26.21 25.92 26.05 0.0M
2023-08-17 26.62 26.62 26.21 26.29 0.0M
2023-08-16 26.38 26.38 25.98 26.07 0.0M
2023-08-15 26.26 26.41 26.19 26.25 0.1M
2023-08-14 26.34 26.54 26.16 26.43 0.0M
2023-08-11 25.60 25.60 25.41 25.41 0.0M
2023-08-10 25.74 25.93 25.52 25.52 0.0M
2023-08-09 25.92 25.92 25.66 25.71 0.0M
2023-08-08 25.62 25.90 25.57 25.90 0.0M
2023-08-07 25.96 26.13 25.94 26.09 0.0M
2023-08-04 26.02 26.27 25.80 25.81 0.0M
2023-08-03 25.80 26.17 25.77 26.09 0.0M
2023-08-02 25.78 26.04 25.75 25.86 0.0M
2023-08-01 26.80 26.80 26.49 26.57 0.0M
2023-07-31 26.98 26.98 26.80 26.81 0.0M
2023-07-28 26.95 27.31 26.94 27.19 0.0M
2023-07-27 27.09 27.10 26.69 26.70 0.0M
2023-07-26 27.66 27.66 27.45 27.50 0.0M
2023-07-25 27.00 27.63 26.98 27.12 0.0M
2023-07-24 27.15 27.15 26.92 26.97 0.0M
2023-07-21 27.29 27.35 27.15 27.23 0.0M
2023-07-20 27.50 27.50 27.20 27.31 0.0M
2023-07-19 27.50 27.56 27.24 27.34 0.0M
2023-07-18 27.63 28.90 27.53 28.27 0.1M
2023-07-17 26.77 26.83 26.71 26.83 0.0M
2023-07-14 26.85 27.17 26.77 26.92 0.0M
2023-07-13 26.79 27.08 26.79 27.08 0.0M
2023-07-12 26.50 26.83 26.50 26.69 0.0M
2023-07-11 26.05 26.17 26.03 26.16 0.0M
2023-07-10 25.78 26.12 25.68 26.12 0.0M
2023-07-07 25.94 26.38 25.94 26.26 0.0M
2023-07-06 25.10 25.35 25.10 25.34 0.0M
2023-07-05 25.86 25.88 25.59 25.69 0.0M
2023-07-03 25.96 26.20 25.86 26.18 0.0M
2023-06-30 25.73 25.96 25.63 25.96 0.0M
2023-06-29 25.60 25.60 25.35 25.39 0.0M
2023-06-28 26.08 26.26 25.96 26.02 0.0M
2023-06-27 27.25 27.25 27.08 27.18 0.1M
2023-06-26 27.10 27.20 26.93 27.07 0.0M
2023-06-23 26.33 26.73 26.25 26.59 0.0M
2023-06-22 26.32 26.63 26.27 26.43 0.0M
2023-06-21 25.26 25.90 25.16 25.76 0.0M
2023-06-20 25.35 25.52 24.77 24.79 0.1M
2023-06-16 22.45 22.81 22.25 22.66 0.0M
2023-06-15 21.73 22.38 21.73 22.37 0.0M
2023-06-14 22.07 22.12 21.89 21.96 0.0M
2023-06-13 21.80 22.09 21.77 22.05 0.0M
2023-06-12 21.27 21.43 21.19 21.38 0.1M
2023-06-09 20.97 21.01 20.91 20.91 0.0M
2023-06-08 21.02 21.10 21.01 21.05 0.0M
2023-06-07 20.98 20.99 20.77 20.83 0.0M
2023-06-06 20.40 20.79 20.40 20.69 0.0M
2023-06-05 20.52 20.59 20.43 20.51 0.0M
2023-06-02 20.57 20.84 20.56 20.69 0.0M
2023-06-01 19.36 19.58 19.30 19.53 0.1M
2023-05-31 19.63 19.63 19.11 19.35 0.0M
2023-05-30 20.41 20.45 20.22 20.32 0.0M
2023-05-26 20.67 20.85 20.67 20.85 0.0M
2023-05-25 20.52 20.62 20.46 20.58 0.0M
2023-05-24 20.91 20.91 20.71 20.79 0.0M
2023-05-23 21.37 21.48 21.24 21.27 0.0M
2023-05-22 21.42 21.46 21.33 21.41 0.0M
2023-05-19 21.61 21.86 21.47 21.51 0.0M
2023-05-18 21.52 21.70 21.52 21.70 0.0M
2023-05-17 21.54 21.73 21.54 21.73 0.0M
2023-05-16 21.30 21.30 21.12 21.15 0.0M
2023-05-15 21.36 21.50 21.31 21.50 0.0M
2023-05-12 21.23 21.29 21.12 21.18 0.0M
2023-05-11 21.52 21.54 21.39 21.48 0.0M
2023-05-10 21.88 21.88 21.54 21.74 0.0M
2023-05-09 21.81 21.97 21.81 21.92 0.0M
2023-05-08 22.18 22.18 22.03 22.03 0.0M
2023-05-05 21.89 22.22 21.89 22.16 0.0M
2023-05-04 20.97 21.07 20.89 21.03 0.0M
2023-05-03 21.15 21.40 21.15 21.22 0.0M
2023-05-02 21.09 21.09 20.82 21.02 0.0M
2023-05-01 22.29 22.29 21.79 22.05 0.0M
2023-04-28 21.93 22.10 21.90 21.93 0.0M
2023-04-27 20.28 20.44 20.20 20.44 0.0M
2023-04-26 20.33 20.47 20.26 20.29 0.0M
2023-04-25 20.15 20.15 19.82 19.82 0.0M
2023-04-24 20.42 20.55 20.40 20.54 0.0M
2023-04-21 20.19 20.36 20.19 20.34 0.0M
2023-04-20 20.27 20.51 20.27 20.39 0.0M
2023-04-19 20.74 20.77 20.68 20.70 0.0M
2023-04-18 20.98 21.00 20.68 20.84 0.0M
2023-04-17 20.28 20.33 20.19 20.31 0.2M
2023-04-14 20.25 20.30 20.06 20.17 0.0M
2023-04-13 19.78 20.44 19.70 20.44 0.1M
2023-04-12 20.03 20.16 20.00 20.07 0.0M
2023-04-11 19.95 20.10 19.93 20.06 0.0M
2023-04-10 19.11 19.86 19.11 19.86 0.0M
2023-04-06 19.65 19.88 19.65 19.81 0.0M
2023-04-05 19.94 19.96 19.80 19.90 0.0M
2023-04-04 20.96 20.99 20.65 20.71 0.0M
2023-04-03 20.45 20.80 20.45 20.79 0.0M
2023-03-31 20.67 20.70 20.61 20.66 0.0M
2023-03-30 20.81 20.84 20.74 20.82 0.0M
2023-03-29 20.35 20.49 20.28 20.39 0.0M
2023-03-28 19.89 20.02 19.89 19.93 0.0M
2023-03-27 19.87 19.92 19.78 19.88 0.0M
2023-03-24 19.41 19.64 19.38 19.61 0.0M
2023-03-23 20.52 20.59 20.18 20.23 0.0M
2023-03-22 20.73 20.86 20.50 20.52 0.0M
2023-03-21 20.16 20.41 20.05 20.24 0.0M
2023-03-20 19.67 19.94 19.67 19.91 0.0M
2023-03-17 19.44 19.69 19.30 19.59 0.0M
2023-03-16 19.05 19.38 19.02 19.36 0.1M
2023-03-15 18.68 18.92 18.47 18.86 0.0M
2023-03-14 19.65 19.68 19.47 19.62 0.0M
2023-03-13 19.54 19.70 19.40 19.59 0.1M
2023-03-10 20.62 20.66 20.24 20.29 0.0M
2023-03-09 20.92 20.93 20.65 20.70 0.0M
2023-03-08 20.66 21.07 20.66 21.03 1.3M
2023-03-07 20.99 21.09 20.68 20.71 0.5M
2023-03-06 21.09 21.12 20.77 20.81 0.1M
2023-03-03 21.43 21.49 21.19 21.48 0.1M
2023-03-02 20.69 20.71 20.42 20.70 0.0M
2023-03-01 22.04 22.12 21.88 21.95 0.0M
2023-02-28 22.04 22.11 21.97 21.98 0.0M
2023-02-27 21.86 21.86 21.64 21.71 0.0M
2023-02-24 21.12 21.36 21.12 21.30 0.0M
2023-02-23 21.95 22.05 21.84 22.05 0.0M
2023-02-22 21.84 21.94 21.69 21.80 0.0M
2023-02-21 22.43 22.48 22.13 22.22 0.0M
2023-02-17 22.33 22.55 22.33 22.55 0.0M
2023-02-16 22.66 22.80 22.62 22.62 0.0M
2023-02-15 22.51 22.66 22.50 22.64 0.0M
2023-02-14 22.31 22.50 22.13 22.50 0.0M
2023-02-13 22.07 22.18 22.06 22.13 0.0M
2023-02-10 22.27 22.35 22.19 22.32 0.1M
2023-02-09 23.03 23.03 22.74 22.82 0.0M
2023-02-08 23.33 23.33 22.70 22.76 0.0M
2023-02-07 22.75 23.10 22.74 23.08 0.0M
2023-02-06 22.88 23.01 22.82 22.93 0.1M
2023-02-03 23.82 24.05 23.69 23.75 0.0M
2023-02-02 23.82 24.00 23.71 23.85 0.0M
2023-02-01 23.16 23.77 23.06 23.58 0.0M
2023-01-31 22.72 23.04 22.72 23.04 0.0M
2023-01-30 22.91 23.03 22.76 22.80 0.0M
2023-01-27 22.90 23.14 22.86 23.01 0.4M
2023-01-26 22.90 22.97 22.63 22.97 1.3M
2023-01-25 23.01 23.20 22.97 23.18 0.0M
2023-01-24 22.99 23.31 22.87 23.21 0.3M
2023-01-23 22.85 23.07 22.85 23.01 0.3M
2023-01-20 22.58 22.82 22.52 22.78 0.0M
2023-01-19 22.53 22.53 22.09 22.32 0.1M
2023-01-18 22.88 23.07 22.51 22.67 1.0M
2023-01-17 22.40 22.41 22.06 22.22 0.3M
2023-01-13 21.90 21.90 21.42 21.74 0.1M
2023-01-12 21.72 22.07 21.65 22.01 0.0M
2023-01-11 22.26 22.32 22.13 22.20 0.0M
2023-01-10 22.23 22.48 22.12 22.46 0.0M
2023-01-09 22.94 23.10 22.83 22.93 0.1M
2023-01-06 22.13 22.68 22.08 22.68 0.0M
2023-01-05 21.85 22.04 21.82 21.97 0.0M
2023-01-04 21.64 21.96 21.64 21.90 0.0M
2023-01-03 20.99 21.06 20.74 20.84 0.1M