Covestro AG (1COV.F)
XETRA: 1COV.F
· Real-Time Price · USD
58.26
-0.02 (-0.03%)
At close: Apr 17, 2025, 5:13 PM
1COV.F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 58.26 | 58.26 | 58.26 | 58.26 | n/a | -0.07% | 581 |
| Apr 16, 2025 | 58.30 | 58.66 | 58.30 | 58.30 | n/a | -0.51% | 726 |
| Apr 15, 2025 | 58.60 | 58.60 | 58.16 | 58.60 | n/a | 0.00% | 607 |
| Apr 14, 2025 | 58.50 | 58.70 | 58.34 | 58.60 | n/a | 0.17% | 379 |
| Apr 11, 2025 | 58.18 | 58.50 | 58.10 | 58.50 | n/a | 0.62% | 2,506 |
| Apr 10, 2025 | 58.20 | 58.66 | 58.10 | 58.14 | n/a | -0.62% | 584 |
| Apr 9, 2025 | 58.10 | 58.50 | 57.96 | 58.50 | n/a | 0.69% | 2,906 |
| Apr 8, 2025 | 58.02 | 58.40 | 57.72 | 58.10 | n/a | -0.17% | 1,534 |
| Apr 7, 2025 | 58.48 | 58.58 | 56.38 | 58.20 | n/a | -0.51% | 2,718 |
| Apr 4, 2025 | 58.82 | 58.98 | 58.20 | 58.50 | n/a | -0.71% | 2,096 |
| Apr 3, 2025 | 58.58 | 58.92 | 58.56 | 58.92 | n/a | 0.58% | 995 |
| Apr 2, 2025 | 58.70 | 59.00 | 58.58 | 58.58 | n/a | -0.20% | 174 |
| Apr 1, 2025 | 58.50 | 58.70 | 58.50 | 58.70 | n/a | 0.34% | 474 |
| Mar 31, 2025 | 58.10 | 58.78 | 58.10 | 58.50 | n/a | 0.65% | 2,583 |
| Mar 28, 2025 | 58.38 | 58.76 | 58.08 | 58.12 | n/a | -0.48% | 1,437 |
| Mar 27, 2025 | 58.30 | 58.70 | 58.30 | 58.40 | n/a | 0.17% | 2,187 |
| Mar 26, 2025 | 58.30 | 58.64 | 58.14 | 58.30 | n/a | -0.17% | 2,187 |
| Mar 25, 2025 | 58.06 | 58.64 | 58.02 | 58.40 | n/a | 0.27% | 2,227 |
| Mar 24, 2025 | 58.32 | 58.66 | 58.06 | 58.24 | n/a | 0.00% | 974 |
| Mar 21, 2025 | 58.10 | 58.66 | 58.10 | 58.24 | n/a | 0.07% | 1,667 |
Page 1 of 122