Covestro AG (1COV.DE)
58.44
0.10 (0.17%)
At close: Mar 06, 2025, 5:29 PM
1COV.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 58.62 | 58.70 | 58.30 | 58.34 | -0.60 | -1.02% | 63,343 |
| Mar 4, 2025 | 57.90 | 58.94 | 57.70 | 58.94 | 0.82 | 1.41% | 103,271 |
| Mar 3, 2025 | 58.00 | 58.70 | 57.72 | 58.12 | 0.06 | 0.10% | 74,688 |
| Feb 28, 2025 | 58.78 | 58.80 | 58.06 | 58.06 | -0.72 | -1.22% | 202,816 |
| Feb 27, 2025 | 58.50 | 58.78 | 58.50 | 58.78 | 0.26 | 0.44% | 79,834 |
| Feb 26, 2025 | 58.60 | 58.90 | 58.52 | 58.52 | -0.18 | -0.31% | 102,465 |
| Feb 25, 2025 | 58.50 | 58.80 | 58.50 | 58.70 | -0.08 | -0.14% | 78,798 |
| Feb 24, 2025 | 58.84 | 58.90 | 58.54 | 58.78 | 0.08 | 0.14% | 63,199 |
| Feb 21, 2025 | 58.60 | 58.80 | 58.60 | 58.70 | 0.00 | 0.00% | 18,441 |
| Feb 20, 2025 | 58.74 | 58.88 | 58.70 | 58.70 | -0.04 | -0.07% | 82,041 |
| Feb 19, 2025 | 58.38 | 58.90 | 58.14 | 58.74 | 0.24 | 0.41% | 89,520 |
| Feb 18, 2025 | 58.20 | 58.60 | 58.10 | 58.50 | 0.00 | 0.00% | 61,273 |
| Feb 17, 2025 | 58.36 | 58.50 | 58.18 | 58.50 | -0.06 | -0.10% | 40,768 |
| Feb 14, 2025 | 58.16 | 58.56 | 58.16 | 58.56 | 0.40 | 0.69% | 34,056 |
| Feb 13, 2025 | 58.02 | 58.32 | 58.02 | 58.16 | 0.06 | 0.10% | 54,999 |
| Feb 12, 2025 | 57.58 | 58.38 | 57.58 | 58.10 | 0.20 | 0.35% | 87,003 |
| Feb 11, 2025 | 57.86 | 57.90 | 57.64 | 57.90 | 0.06 | 0.10% | 31,365 |
| Feb 10, 2025 | 57.56 | 57.86 | 57.56 | 57.84 | 0.04 | 0.07% | 118,550 |
| Feb 7, 2025 | 57.86 | 57.86 | 57.44 | 57.80 | 0.20 | 0.35% | 28,552 |
| Feb 6, 2025 | 57.22 | 57.84 | 57.22 | 57.60 | 0.12 | 0.21% | 81,397 |
| Feb 5, 2025 | 57.04 | 57.48 | 57.04 | 57.48 | 0.28 | 0.49% | 55,448 |
| Feb 4, 2025 | 57.40 | 57.40 | 57.02 | 57.20 | 0.20 | 0.35% | 42,060 |
| Feb 3, 2025 | 57.00 | 57.38 | 56.96 | 57.00 | 0.00 | 0.00% | 81,975 |
| Jan 31, 2025 | 57.08 | 57.36 | 57.00 | 57.00 | -0.10 | -0.18% | 50,659 |
| Jan 30, 2025 | 57.00 | 57.38 | 57.00 | 57.10 | -0.10 | -0.17% | 39,652 |
| Jan 29, 2025 | 56.22 | 57.48 | 56.20 | 57.20 | 0.90 | 1.60% | 95,163 |
| Jan 28, 2025 | 56.10 | 56.50 | 56.10 | 56.30 | 0.12 | 0.21% | 46,863 |
| Jan 27, 2025 | 56.04 | 56.38 | 56.04 | 56.18 | -0.12 | -0.21% | 34,339 |
| Jan 24, 2025 | 56.30 | 56.44 | 56.30 | 56.30 | 0.06 | 0.11% | 83,202 |
| Jan 23, 2025 | 56.42 | 56.42 | 56.24 | 56.24 | -0.10 | -0.18% | 60,836 |
| Jan 22, 2025 | 56.30 | 56.44 | 56.28 | 56.34 | -0.02 | -0.04% | 109,138 |
| Jan 21, 2025 | 56.30 | 56.48 | 56.22 | 56.36 | 0.02 | 0.04% | 83,297 |
| Jan 20, 2025 | 56.16 | 56.54 | 56.16 | 56.34 | 0.04 | 0.07% | 39,341 |
| Jan 17, 2025 | 56.50 | 56.50 | 56.14 | 56.30 | -0.04 | -0.07% | 122,660 |
| Jan 16, 2025 | 56.32 | 56.42 | 56.16 | 56.34 | 0.00 | 0.00% | 95,121 |
| Jan 15, 2025 | 56.50 | 56.80 | 56.26 | 56.34 | 0.00 | 0.00% | 102,996 |
| Jan 14, 2025 | 56.32 | 56.46 | 55.98 | 56.34 | -0.12 | -0.21% | 87,580 |
| Jan 13, 2025 | 56.12 | 56.52 | 56.12 | 56.46 | -0.18 | -0.32% | 58,110 |
| Jan 10, 2025 | 56.20 | 56.64 | 56.20 | 56.64 | 0.34 | 0.60% | 56,432 |
| Jan 9, 2025 | 56.00 | 56.40 | 55.82 | 56.30 | 0.20 | 0.36% | 56,407 |
| Jan 8, 2025 | 55.50 | 56.38 | 55.50 | 56.10 | 0.32 | 0.57% | 142,791 |
| Jan 7, 2025 | 55.88 | 56.18 | 55.78 | 55.78 | -0.26 | -0.46% | 114,408 |
| Jan 6, 2025 | 55.42 | 56.46 | 55.42 | 56.04 | 0.32 | 0.57% | 162,161 |
| Jan 3, 2025 | 55.52 | 55.88 | 55.50 | 55.72 | -0.14 | -0.25% | 135,129 |
| Jan 2, 2025 | 56.02 | 56.52 | 55.72 | 55.86 | -0.30 | -0.53% | 210,548 |
| Dec 30, 2024 | 56.70 | 56.70 | 56.02 | 56.16 | -0.12 | -0.21% | 61,841 |
| Dec 27, 2024 | 57.90 | 58.06 | 55.96 | 56.28 | -1.72 | -2.97% | 471,114 |
| Dec 23, 2024 | 56.76 | 58.08 | 56.60 | 58.00 | 1.00 | 1.75% | 1,354,907 |
| Dec 20, 2024 | 56.80 | 57.18 | 56.60 | 57.00 | 0.00 | 0.00% | 449,836 |
| Dec 19, 2024 | 56.72 | 57.28 | 56.66 | 57.00 | 0.28 | 0.49% | 340,074 |