Covestro AG (1COV)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.18315018315 | 54.6 | 55.28 | 52.5 | 40307 | 54.42347074 | DE |
| 4 | -0.02 | -0.0365497076023 | 54.72 | 55.66 | 52.5 | 29363 | 54.71761578 | DE |
| 12 | 6.18 | 12.7370156636 | 48.52 | 55.66 | 46.95 | 34109 | 52.49823177 | DE |
| 26 | 5.8 | 11.8609406953 | 48.9 | 55.66 | 44.9 | 31655 | 50.95317416 | DE |
| 52 | 6 | 12.3203285421 | 48.7 | 55.66 | 44.9 | 96209 | 49.10859751 | DE |
| 156 | 0 | 0 | 54.7 | 60.24 | 27.69 | 817347 | 42.38432311 | DE |
| 260 | 14.1 | 34.7290640394 | 40.6 | 63.24 | 23.54 | 1008980 | 42.35761212 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722457560 | 54.42 | -0.1 | -0.18 | 54.86 | 54.86 | 54.42 | 19551 |
| 1722371220 | 54.52 | 0.72 | 1.34 | 53.18 | 54.8 | 52.5 | 57686 |
| 1722284760 | 53.8 | -1.24 | -2.25 | 54.8 | 55.1 | 53.52 | 48629 |
| 1722025620 | 55.04 | 0.42 | 0.77 | 54.6 | 55.28 | 54.46 | 23683 |
| 1721939160 | 54.62 | -0.12 | -0.22 | 54.6 | 55.04 | 54.5 | 51987 |
| 1721852820 | 54.74 | -0.38 | -0.69 | 54.98 | 55.32 | 54.74 | 23275 |
| 1721766420 | 55.12 | 0.12 | 0.22 | 54.86 | 55.5 | 54.86 | 36116 |
| 1721679960 | 55 | 0.38 | 0.70 | 54.7 | 55.34 | 54.68 | 50287 |
| 1721420760 | 54.62 | -0.24 | -0.44 | 55.04 | 55.04 | 54.52 | 10019 |
| 1721334360 | 54.86 | 0.04 | 0.07 | 54.8 | 55.2 | 54.72 | 27064 |
| 1721248020 | 54.82 | -0.06 | -0.11 | 54.74 | 55.04 | 54.52 | 12107 |
| 1721161560 | 54.88 | 0.4 | 0.73 | 54.6 | 54.96 | 54.5 | 15708 |
| 1721075160 | 54.48 | -0.3 | -0.55 | 54.72 | 55 | 54.36 | 16171 |
| 1720815960 | 54.78 | 0.24 | 0.44 | 54.94 | 55.02 | 54.52 | 20101 |
| 1720729560 | 54.54 | -0.18 | -0.33 | 54.68 | 55.1 | 54.52 | 17687 |
| 1720643220 | 54.72 | -0.56 | -1.01 | 55 | 55.28 | 54.54 | 34937 |
| 1720556760 | 55.28 | 0.52 | 0.95 | 54.66 | 55.66 | 54.62 | 37113 |
| 1720470360 | 54.76 | -0.16 | -0.29 | 54.78 | 55.18 | 54.7 | 20158 |
| 1720211220 | 54.92 | 0.24 | 0.44 | 54.7 | 55.16 | 54.66 | 40527 |
| 1720124820 | 54.68 | -0.12 | -0.22 | 54.72 | 54.96 | 54.64 | 24463 |
| 1720038420 | 54.8 | 0.22 | 0.40 | 54.68 | 54.94 | 54.48 | 19516 |
| 1719952020 | 54.58 | -0.08 | -0.15 | 54.66 | 54.88 | 54.52 | 26276 |
| 1719865620 | 54.66 | -0.12 | -0.22 | 54.8 | 55.06 | 54.54 | 29307 |
| 1719606420 | 54.78 | 0.24 | 0.44 | 54.6 | 54.88 | 54.24 | 25305 |
| 1719520020 | 54.54 | 0.46 | 0.85 | 54.08 | 54.54 | 53.94 | 34432 |
| 1719433620 | 54.08 | -0.46 | -0.84 | 54.4 | 55.12 | 53.98 | 82266 |
| 1719347160 | 54.54 | 0.64 | 1.19 | 54.38 | 54.98 | 54.04 | 139069 |
| 1719260820 | 53.9 | 2.56 | 4.99 | 51.3 | 55.48 | 51.2 | 223008 |
| 1719001620 | 51.34 | 1.12 | 2.23 | 50.24 | 51.82 | 50.18 | 27806 |
| 1718915160 | 50.22 | 0.56 | 1.13 | 49.75 | 50.9 | 49.75 | 28538 |
| 1718828820 | 49.66 | -0.48 | -0.96 | 49.99 | 49.99 | 49.28 | 14352 |
| 1718742360 | 50.14 | 0.33 | 0.66 | 50.06 | 50.3 | 49.63 | 11562 |
| 1718656020 | 49.81 | -0.51 | -1.01 | 50.14 | 50.56 | 49.57 | 12186 |
| 1718396820 | 50.32 | -0.5 | -0.98 | 50.8 | 51.46 | 49.61 | 31542 |
| 1718310420 | 50.82 | -1.14 | -2.19 | 51.72 | 52 | 50.44 | 25022 |
| 1718224020 | 51.96 | 0 | 0.00 | 51.74 | 52.98 | 51.74 | 79014 |
| 1718137620 | 51.96 | 3.47 | 7.16 | 48.47 | 52.5 | 48.31 | 164047 |
| 1718051220 | 48.49 | 0.22 | 0.46 | 48.16 | 48.61 | 47.06 | 22732 |
| 1717792020 | 48.27 | 1.14 | 2.42 | 47.27 | 48.62 | 47.09 | 33746 |
| 1717705620 | 47.13 | -1.22 | -2.52 | 48.24 | 48.29 | 46.95 | 36747 |
| 1717619220 | 48.35 | -0.38 | -0.78 | 49.01 | 49.17 | 47.99 | 14643 |
| 1717532820 | 48.73 | -0.48 | -0.98 | 49 | 49.11 | 48.4 | 8719 |
| 1717446420 | 49.21 | -0.06 | -0.12 | 49.61 | 49.65 | 48.92 | 11437 |
| 1717187220 | 49.27 | -0.2 | -0.40 | 49.49 | 49.96 | 49.18 | 24437 |
| 1717100820 | 49.47 | 0.61 | 1.25 | 48.68 | 49.7 | 48.49 | 20994 |
| 1717014420 | 48.86 | -0.39 | -0.79 | 49.27 | 49.27 | 48.31 | 15104 |
| 1716928020 | 49.25 | -0.24 | -0.48 | 49.52 | 49.95 | 49.22 | 26205 |
| 1716841560 | 49.49 | 0.89 | 1.83 | 48.71 | 49.66 | 48.66 | 37639 |
| 1716582420 | 48.6 | 1.1 | 2.32 | 47.38 | 48.93 | 47.24 | 45822 |
| 1716496020 | 47.5 | -0.23 | -0.48 | 47.92 | 48.04 | 47.33 | 16966 |
| 1716409620 | 47.73 | -1.85 | -3.73 | 49.6 | 49.8 | 47.51 | 29163 |
| 1716323160 | 49.58 | 0.3 | 0.61 | 49.14 | 49.93 | 49.14 | 34196 |
| 1716236760 | 49.28 | 0.91 | 1.88 | 48.39 | 49.6 | 48.34 | 17306 |
| 1715977620 | 48.37 | 0.49 | 1.02 | 47.83 | 48.39 | 47.48 | 14166 |
| 1715891220 | 47.88 | -0.5 | -1.03 | 48.36 | 48.54 | 47.68 | 14734 |
| 1715804820 | 48.38 | -0.35 | -0.72 | 48.65 | 49 | 48.36 | 11380 |
| 1715718420 | 48.73 | -0.02 | -0.04 | 48.73 | 49.03 | 48.33 | 16474 |
| 1715631960 | 48.75 | 0.44 | 0.91 | 48.18 | 48.96 | 47.87 | 20039 |
| 1715372820 | 48.31 | -0.4 | -0.82 | 48.8 | 48.98 | 48.1 | 10774 |
| 1715286420 | 48.71 | 0.32 | 0.66 | 48.52 | 48.9 | 48.34 | 2604 |
| 1715200020 | 48.39 | -0.62 | -1.27 | 49.05 | 49.22 | 47.69 | 20373 |
| 1715113620 | 49.01 | 1.55 | 3.27 | 47.62 | 49.35 | 47.45 | 20282 |
| 1715027220 | 47.46 | -0.1 | -0.21 | 47.41 | 48.05 | 47.22 | 13222 |
| 1714768020 | 47.56 | 0.28 | 0.59 | 47.32 | 47.72 | 47.24 | 9223 |
| 1714681560 | 47.28 | 0.46 | 0.98 | 46.95 | 47.55 | 46.12 | 23395 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
