Covestro AG Historical Data

1COV Page 3
Download
Date Close Price change Market cap Trading volume
Mar 15, 2021 $ 67.79
-3.70%
$ 5.96 million $ 136
Mar 14, 2021 $ 70.48
-0.10%
$ 6.2 million $ 141
Mar 13, 2021 $ 70.56
-0.26%
$ 6.2 million $ 141
Mar 12, 2021 $ 70.75
-1.05%
$ 6.22 million $ 142
Feb 9, 2021 $ 71.38
-0.52%
$ 6.27 million $ 71
Feb 8, 2021 $ 71.68
+2.23%
$ 6.3 million $ 72
Feb 7, 2021 $ 70
-0.16%
$ 6.15 million $ 70
Feb 6, 2021 $ 70.18
+0.18%
$ 6.17 million $ 70
Feb 5, 2021 $ 70.18
+0.28%
$ 6.17 million $ 70
Feb 2, 2021 $ 70.57
+0.58%
$ 6.2 million $ 635
Feb 1, 2021 $ 70.16
+0.57%
$ 6.17 million $ 1,263
Jan 27, 2021 $ 65.82
-4.28%
$ 5.79 million $ 1,580
Jan 26, 2021 $ 68.81
+2.67%
$ 6.05 million $ 1,652
Jan 11, 2021 $ 66.69
+0.09%
$ 5.86 million $ 133
Jan 10, 2021 $ 66.63
-0.34%
$ 5.86 million $ 133
Jan 9, 2021 $ 66.87
+0.53%
$ 5.88 million $ 134
Jan 8, 2021 $ 66.5
+0.26%
$ 5.85 million $ 133
Nov 17, 2020 $ 54.42
-0.60%
$ 4.78 million $ 163
Nov 16, 2020 $ 54.75
+6.04%
$ 4.81 million $ 164
Nov 15, 2020 $ 51.63
+0.20%
$ 4.54 million $ 155
Nov 14, 2020 $ 51.54
-0.12%
$ 4.53 million $ 155
Nov 13, 2020 $ 51.6
+0.29%
$ 4.54 million $ 155
Nov 6, 2020 $ 49.91
-0.17%
$ 4.39 million $ 50
Oct 29, 2020 $ 47.51
+1.45%
$ 4.18 million $ 143
Oct 28, 2020 $ 46.83
-7.27%
$ 4.12 million $ 281
Oct 27, 2020 $ 50.51
+0.70%
$ 4.44 million $ 1,566
Oct 8, 2020 $ 52.67
-0.13%
$ 4.63 million $ 263
Oct 7, 2020 $ 52.74
-1.05%
$ 4.64 million $ 264
Oct 6, 2020 $ 51.33
-0.16%
$ 4.51 million $ 257
Oct 5, 2020 $ 51.41
+1.85%
$ 4.52 million $ 257
Oct 4, 2020 $ 50.47
+0.13%
$ 4.44 million $ 1,565
Oct 3, 2020 $ 50.41
+0.01%
$ 4.43 million $ 1,563
Oct 2, 2020 $ 50.4
+0.96%
$ 4.43 million $ 1,563
Oct 1, 2020 $ 49.79
+0.36%
$ 4.38 million $ 100
Sep 30, 2020 $ 49.6
+0.58%
$ 4.36 million $ 198
Sep 23, 2020 $ 51.31
-0.37%
$ 4.51 million $ 154
Sep 22, 2020 $ 51.5
+0.67%
$ 4.53 million $ 154
Sep 21, 2020 $ 51.16
-7.91%
$ 4.5 million $ 153
Sep 20, 2020 $ 55.55
-0.01%
$ 4.88 million $ 389
Sep 19, 2020 $ 55.55
-0.16%
$ 4.88 million $ 389
Sep 18, 2020 $ 55.59
-1.64%
$ 4.89 million $ 389
Aug 12, 2020 $ 44.32
+1.68%
$ 3.9 million $ 177
Aug 11, 2020 $ 43.6
+0.19%
$ 3.83 million $ 174
Aug 5, 2020 $ 40.45
+4.22%
$ 3.56 million $ 283
Aug 4, 2020 $ 38.81
-2.53%
$ 3.41 million $ 1,397
Aug 3, 2020 $ 38.53
-0.51%
$ 3.39 million $ 424
Aug 2, 2020 $ 38.72
+0.15%
$ 3.4 million $ 426
Aug 1, 2020 $ 38.66
-0.17%
$ 3.4 million $ 425
Jul 31, 2020 $ 38.72
-4.39%
$ 3.4 million $ 426
Jul 30, 2020 $ 40.52
-1.27%
$ 3.56 million $ 3,727