Covestro AG (PK) (CVVTF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 56.35 | 56.35 | 56.35 | 100 | 56.35 | CS |
| 4 | 8.5 | 17.7638453501 | 47.85 | 56.35 | 47.85 | 52 | 56.02307692 | CS |
| 12 | 4.98 | 9.69437414834 | 51.37 | 56.35 | 47.85 | 929 | 49.50110393 | CS |
| 26 | 4.929 | 9.58557787674 | 51.421 | 56.35 | 47.85 | 630 | 50.09412486 | CS |
| 52 | 3.176 | 5.97284387106 | 53.174 | 59.85 | 47.85 | 3774 | 54.47397278 | CS |
| 156 | -9.35 | -14.2313546423 | 65.7 | 68.92 | 27.13 | 2247 | 46.24125315 | CS |
| 260 | 6.12785 | 12.2014887853 | 50.22215 | 72.0409 | 26.8264 | 1865 | 46.51873165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719610140 | 56.35 | 0 | 0.00 | 56.35 | 56.35 | 56.35 | 0 |
| 1719523740 | 56.35 | 0 | 0.00 | 56.35 | 56.35 | 56.35 | 0 |
| 1719437340 | 56.35 | 0 | 0.00 | 56.35 | 56.35 | 56.35 | 0 |
| 1719350940 | 56.35 | 0 | 0.00 | 56.35 | 56.35 | 56.35 | 0 |
| 1719264540 | 56.35 | 8.5 | 17.76 | 56.35 | 56.35 | 56.35 | 100 |
| 1719005400 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1718919000 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1718746200 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1718659800 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1718400600 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1718314200 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1718227800 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1718141400 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1718055000 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1717795800 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 4 |
| 1717709400 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1717622400 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1717536000 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1717449600 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1717190400 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1717104000 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1717017600 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1716931200 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1716585600 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1716499200 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1716412800 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1716326400 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1716240000 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1715980800 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1715894400 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1715808000 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1715721600 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1715635200 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1715376000 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1715289600 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1715203200 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1715116800 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1715030400 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1714771200 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1714684800 | 47.85 | 0 | 0.00 | 47.85 | 47.85 | 47.85 | 0 |
| 1714598400 | 47.85 | -1.54 | -3.12 | 47.85 | 47.85 | 47.85 | 180 |
| 1714512600 | 49.39 | 0 | 0.00 | 49.39 | 49.39 | 49.39 | 0 |
| 1714426140 | 49.39 | 0 | 0.00 | 49.39 | 49.39 | 49.39 | 0 |
| 1714166940 | 49.39 | 0 | 0.00 | 49.39 | 49.39 | 49.39 | 0 |
| 1714080540 | 49.39 | 0 | 0.00 | 49.39 | 49.39 | 49.39 | 0 |
| 1713994140 | 49.39 | 0 | 0.00 | 49.39 | 49.39 | 49.39 | 0 |
| 1713907740 | 49.39 | 0 | 0.00 | 49.39 | 49.39 | 49.39 | 0 |
| 1713821340 | 49.39 | -2.78 | -5.33 | 51.37 | 51.37 | 49.35 | 3430 |
| 1713533400 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
| 1713447000 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
| 1713360600 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
| 1713274200 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
| 1713187800 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
| 1712928600 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
| 1712842200 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
| 1712755800 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
| 1712669400 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
| 1712583000 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
| 1712323800 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
| 1712237400 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
| 1712151000 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
| 1712064600 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
| 1711978200 | 52.17 | 0 | 0.00 | 52.17 | 52.17 | 52.17 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
