Covestro AG (1COV.DE)
XETRA: 1COV.DE
· Real-Time Price · USD
58.82
0.26 (0.44%)
At close: Apr 17, 2025, 5:25 PM
1COV.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 58.36 | 58.82 | 58.26 | 58.82 | n/a | 0.44% | 17,637 |
| Apr 16, 2025 | 58.34 | 58.60 | 58.34 | 58.56 | n/a | 0.27% | 14,976 |
| Apr 15, 2025 | 58.58 | 58.70 | 58.34 | 58.40 | n/a | -0.27% | 30,684 |
| Apr 14, 2025 | 58.26 | 58.66 | 58.26 | 58.56 | n/a | 0.58% | 18,242 |
| Apr 11, 2025 | 58.18 | 58.38 | 58.10 | 58.22 | n/a | -0.14% | 25,069 |
| Apr 10, 2025 | 58.50 | 58.76 | 58.30 | 58.30 | n/a | 0.21% | 46,471 |
| Apr 9, 2025 | 57.70 | 58.46 | 57.70 | 58.18 | n/a | 0.00% | 34,839 |
| Apr 8, 2025 | 58.10 | 58.44 | 58.10 | 58.18 | n/a | 0.10% | 27,631 |
| Apr 7, 2025 | 58.06 | 58.54 | 57.98 | 58.12 | n/a | -1.49% | 55,173 |
| Apr 4, 2025 | 58.90 | 59.00 | 58.52 | 59.00 | n/a | 0.17% | 59,974 |
| Apr 3, 2025 | 58.50 | 58.90 | 58.50 | 58.90 | n/a | 0.10% | 38,917 |
| Apr 2, 2025 | 58.52 | 58.84 | 58.52 | 58.84 | n/a | 0.24% | 24,715 |
| Apr 1, 2025 | 58.44 | 58.74 | 58.44 | 58.70 | n/a | -0.17% | 18,496 |
| Mar 31, 2025 | 58.32 | 58.80 | 58.32 | 58.80 | n/a | 1.00% | 50,757 |
| Mar 28, 2025 | 58.52 | 58.70 | 58.22 | 58.22 | n/a | -0.48% | 78,463 |
| Mar 27, 2025 | 58.48 | 58.68 | 58.48 | 58.50 | n/a | 0.10% | 95,800 |
| Mar 26, 2025 | 58.40 | 58.68 | 58.40 | 58.44 | n/a | 0.00% | 82,439 |
| Mar 25, 2025 | 58.38 | 58.66 | 58.38 | 58.44 | n/a | 0.38% | 79,761 |
| Mar 24, 2025 | 58.44 | 58.68 | 58.22 | 58.22 | n/a | -0.38% | 80,825 |
| Mar 21, 2025 | 58.26 | 58.64 | 58.26 | 58.44 | n/a | 0.34% | 504,784 |