7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,710.99

+591.55

+0.77%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

Frankfurt - Delayed Quote EUR

Covestro AG (1COV.F)

60.40 +0.20 (+0.33%)

At close: October 30 at 3:03:18 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	60.20	60.50	60.20	60.40	60.40	300
Oct 29, 2026	60.20	60.20	60.20	60.20	60.20	-
Oct 28, 2026	60.20	60.30	60.20	60.30	60.30	5
Oct 27, 2026	60.20	60.20	60.20	60.20	60.20	-
Oct 26, 2026	60.10	60.40	60.10	60.20	60.20	407
Oct 23, 2026	60.20	60.30	60.20	60.20	60.20	80
Oct 22, 2026	60.20	60.30	60.20	60.30	60.30	100
Oct 21, 2026	60.30	60.30	60.30	60.30	60.30	111
Oct 20, 2026	60.30	60.50	60.30	60.30	60.30	621
Oct 19, 2026	60.30	60.30	60.20	60.20	60.20	595
Oct 16, 2026	60.20	60.30	60.20	60.30	60.30	312
Oct 15, 2026	60.20	60.30	60.20	60.20	60.20	780
Oct 14, 2026	60.30	60.30	60.20	60.30	60.30	2,268
Oct 13, 2026	60.20	60.30	60.20	60.20	60.20	480
Oct 12, 2026	60.20	60.30	60.20	60.30	60.30	634
Oct 9, 2026	60.30	60.30	60.10	60.10	60.10	2,409
Oct 8, 2026	60.20	60.30	60.20	60.20	60.20	578
Oct 7, 2026	60.30	60.30	60.30	60.30	60.30	692
Oct 6, 2026	60.30	60.30	60.30	60.30	60.30	-
Oct 5, 2026	60.20	60.30	60.20	60.30	60.30	377
Oct 2, 2026	60.20	60.40	60.20	60.20	60.20	2,099
Oct 1, 2026	60.10	60.40	60.10	60.30	60.30	2,466
Sep 30, 2026	60.20	60.20	60.20	60.20	60.20	634
Sep 29, 2026	60.00	60.30	60.00	60.20	60.20	5,222
Sep 28, 2026	60.00	60.20	60.00	60.20	60.20	1,929
Sep 25, 2026	60.20	60.20	60.10	60.10	60.10	3,536
Sep 24, 2026	59.90	60.30	59.90	60.20	60.20	2,467
Sep 23, 2026	60.00	60.20	60.00	60.20	60.20	629
Sep 22, 2026	60.00	60.10	60.00	60.00	60.00	210
Sep 21, 2026	60.00	60.10	60.00	60.00	60.00	4,004
Sep 18, 2026	60.00	60.30	60.00	60.00	60.00	768
Sep 17, 2026	60.10	60.10	60.00	60.00	60.00	3,756
Sep 16, 2026	60.00	60.20	60.00	60.10	60.10	3,270
Sep 15, 2026	59.90	60.10	59.90	60.10	60.10	382
Sep 14, 2026	60.00	60.00	60.00	60.00	60.00	897
Sep 11, 2026	60.00	60.00	60.00	60.00	60.00	853
Sep 10, 2026	60.00	60.10	60.00	60.10	60.10	134
Sep 9, 2026	60.00	60.20	60.00	60.10	60.10	2,696
Sep 8, 2026	60.00	60.00	60.00	60.00	60.00	1,000
Sep 7, 2026	60.00	60.00	60.00	60.00	60.00	50
Sep 4, 2026	59.90	60.00	59.90	59.90	59.90	5,595
Sep 3, 2026	60.00	60.00	59.80	59.90	59.90	4,082
Sep 2, 2026	59.80	60.20	59.80	60.00	60.00	7,506
Sep 1, 2026	59.80	59.80	59.80	59.80	59.80	131
Aug 31, 2026	60.10	60.10	59.90	60.00	60.00	1,762
Aug 28, 2026	60.00	60.10	60.00	60.10	60.10	75
Aug 27, 2026	59.90	60.10	59.80	60.10	60.10	540
Aug 26, 2026	60.10	60.50	59.90	59.90	59.90	1,125
Aug 25, 2026	60.00	60.30	60.00	60.30	60.30	1,214
Aug 24, 2026	60.10	60.10	60.00	60.00	60.00	1,916
Aug 21, 2026	60.10	60.20	60.10	60.10	60.10	176
Aug 20, 2026	60.10	60.40	60.00	60.00	60.00	462
Aug 19, 2026	60.20	60.20	60.20	60.20	60.20	1
Aug 18, 2026	60.30	60.40	60.30	60.30	60.30	3,297
Aug 17, 2026	60.30	60.40	60.30	60.40	60.40	1,055
Aug 14, 2026	60.40	60.50	60.40	60.50	60.50	2,478
Aug 13, 2026	60.30	60.40	60.30	60.30	60.30	882
Aug 12, 2026	60.30	60.30	60.20	60.20	60.20	640
Aug 11, 2026	60.40	60.40	60.00	60.40	60.40	170
Aug 10, 2026	60.30	60.80	60.00	60.20	60.20	2,400
Aug 7, 2026	60.20	60.90	60.20	60.90	60.90	1,441
Aug 6, 2026	60.10	60.70	60.10	60.20	60.20	332
Aug 5, 2026	60.10	60.60	60.10	60.60	60.60	1,106
Aug 4, 2026	60.10	60.70	60.00	60.00	60.00	116
Aug 3, 2026	59.90	61.10	59.90	60.10	60.10	3,795
Jul 31, 2026	59.80	60.70	59.80	60.70	60.70	1,207
Jul 30, 2026	59.80	60.30	59.80	60.30	60.30	507
Jul 29, 2026	59.90	60.00	59.90	59.90	59.90	1,040
Jul 28, 2026	59.90	60.00	59.90	60.00	60.00	1,065
Jul 27, 2026	59.80	59.80	59.80	59.80	59.80	-
Jul 24, 2026	59.80	59.90	59.80	59.90	59.90	610
Jul 23, 2026	59.80	59.90	59.80	59.90	59.90	72
Jul 22, 2026	59.80	60.00	59.80	59.80	59.80	710
Jul 21, 2026	59.80	60.00	59.80	59.90	59.90	95
Jul 20, 2026	59.90	59.90	59.90	59.90	59.90	146
Jul 17, 2026	59.80	59.90	59.80	59.90	59.90	2,000
Jul 16, 2026	59.80	60.00	59.80	60.00	60.00	227
Jul 15, 2026	59.80	60.00	59.80	60.00	60.00	26
Jul 14, 2026	59.90	60.00	59.90	60.00	60.00	5,048
Jul 13, 2026	60.00	60.00	59.90	59.90	59.90	3,179
Jul 10, 2026	59.90	60.10	59.90	60.00	60.00	7,914
Jul 9, 2026	59.80	60.10	59.80	59.90	59.90	954
Jul 8, 2026	59.80	59.90	59.80	59.90	59.90	433
Jul 7, 2026	59.80	59.90	59.80	59.90	59.90	611
Jul 6, 2026	59.80	60.00	59.80	59.90	59.90	2,838
Jul 3, 2026	59.80	59.90	59.80	59.90	59.90	1,255
Jul 2, 2026	60.00	60.00	59.90	60.00	60.00	6,059
Jul 1, 2026	59.80	59.90	59.80	59.80	59.80	5,627
Jun 30, 2026	59.80	59.80	59.80	59.80	59.80	942
Jun 29, 2026	59.70	59.80	59.70	59.80	59.80	7,757
Jun 26, 2026	59.70	59.90	59.70	59.90	59.90	1,927
Jun 25, 2026	59.80	59.90	59.80	59.90	59.90	695
Jun 24, 2026	59.80	60.00	59.80	59.90	59.90	1,188
Jun 23, 2026	59.80	59.90	59.80	59.80	59.80	480
Jun 22, 2026	59.90	59.90	59.80	59.90	59.90	553
Jun 19, 2026	59.90	60.10	59.90	59.90	59.90	1,700
Jun 18, 2026	59.70	60.00	59.70	59.90	59.90	884
Jun 17, 2026	59.80	59.90	59.80	59.90	59.90	290
Jun 16, 2026	59.80	59.90	59.80	59.90	59.90	1,657
Jun 15, 2026	59.80	60.00	59.70	59.70	59.70	3,681
Jun 12, 2026	59.80	59.80	59.80	59.80	59.80	500
Jun 11, 2026	59.80	59.90	59.80	59.90	59.90	10
Jun 10, 2026	59.80	59.90	59.80	59.90	59.90	662
Jun 9, 2026	59.90	59.90	59.80	59.90	59.90	170
Jun 8, 2026	59.70	59.90	59.70	59.90	59.90	58
Jun 5, 2026	59.60	59.80	59.60	59.80	59.80	91
Jun 4, 2026	59.60	59.70	59.60	59.70	59.70	353
Jun 3, 2026	59.70	59.80	59.70	59.80	59.80	2,147
Jun 2, 2026	59.60	59.80	59.60	59.80	59.80	3,150
Jun 1, 2026	59.70	59.80	59.70	59.80	59.80	937
May 29, 2026	59.60	59.80	59.60	59.80	59.80	2,755
May 28, 2026	59.60	59.80	59.60	59.80	59.80	1,327
May 27, 2026	59.60	59.90	59.60	59.80	59.80	1,488
May 26, 2026	59.70	59.80	59.70	59.80	59.80	2,074
May 25, 2026	59.60	59.80	59.60	59.80	59.80	43
May 22, 2026	59.70	59.90	59.70	59.80	59.80	3,892
May 21, 2026	59.70	59.80	59.70	59.80	59.80	1,104
May 20, 2026	59.70	59.90	59.70	59.80	59.80	412
May 19, 2026	59.60	59.90	59.60	59.70	59.70	3,724
May 18, 2026	59.60	59.80	59.60	59.60	59.60	3,967
May 15, 2026	59.60	59.80	59.60	59.80	59.80	646
May 14, 2026	59.50	59.90	59.50	59.80	59.80	220
May 13, 2026	59.50	59.70	59.50	59.60	59.60	3,582
May 12, 2026	59.60	59.80	59.60	59.70	59.70	957
May 11, 2026	59.70	59.90	59.70	59.80	59.80	1,251
May 8, 2026	59.70	59.90	59.70	59.70	59.70	1,579
May 7, 2026	59.70	59.80	59.70	59.80	59.80	60
May 6, 2026	59.80	59.80	59.70	59.80	59.80	1,868
May 5, 2026	59.70	59.80	59.70	59.70	59.70	5,557
May 4, 2026	59.60	59.70	59.60	59.70	59.70	3,334
Apr 30, 2026	59.60	59.70	59.60	59.70	59.70	2,735
Apr 29, 2026	59.70	59.70	59.70	59.70	59.70	1,035
Apr 28, 2026	59.60	59.70	59.60	59.70	59.70	660
Apr 27, 2026	59.60	59.70	59.60	59.70	59.70	7,585
Apr 24, 2026	59.60	59.70	59.60	59.70	59.70	1,212
Apr 23, 2026	59.50	59.70	59.50	59.60	59.60	2,747
Apr 22, 2026	59.50	59.70	59.50	59.60	59.60	4,052
Apr 21, 2026	59.50	59.60	59.50	59.60	59.60	1,498
Apr 20, 2026	59.60	59.70	59.50	59.50	59.50	1,605
Apr 17, 2026	59.50	59.70	59.50	59.60	59.60	13,159
Apr 16, 2026	59.40	59.60	59.40	59.60	59.60	474
Apr 15, 2026	59.50	59.60	59.50	59.60	59.60	26,030
Apr 14, 2026	59.50	59.70	59.50	59.60	59.60	5,404
Apr 13, 2026	59.50	59.60	59.50	59.60	59.60	2,619
Apr 10, 2026	59.40	59.70	59.40	59.50	59.50	1,467
Apr 9, 2026	59.40	59.60	59.40	59.50	59.50	3,434
Apr 8, 2026	59.60	59.60	59.50	59.50	59.50	5,179
Apr 7, 2026	59.50	59.60	59.50	59.50	59.50	854
Apr 2, 2026	59.40	59.40	59.40	59.40	59.40	90
Apr 1, 2026	59.50	59.52	59.50	59.52	59.52	860
Mar 31, 2026	59.30	59.78	59.30	59.50	59.50	6,665
Mar 30, 2026	59.36	59.62	59.36	59.62	59.62	1,279
Mar 27, 2026	59.34	59.74	59.34	59.60	59.60	12,659
Mar 26, 2026	59.50	59.78	59.50	59.56	59.56	33,726
Mar 25, 2026	59.40	59.52	59.40	59.50	59.50	7,929
Mar 24, 2026	59.50	59.70	59.50	59.50	59.50	22,326
Mar 23, 2026	59.50	59.52	59.42	59.50	59.50	25,421
Mar 20, 2026	60.20	60.20	59.50	59.58	59.58	15,051
Mar 19, 2026	59.72	60.14	59.72	60.06	60.06	18,518
Mar 18, 2026	59.88	60.26	59.88	60.10	60.10	12,580
Mar 17, 2026	59.56	59.98	59.00	59.98	59.98	3,802
Mar 16, 2026	59.50	59.92	59.50	59.92	59.92	3,844
Mar 13, 2026	59.74	59.96	59.74	59.82	59.82	4,165
Mar 12, 2026	60.02	60.16	59.90	60.04	60.04	14,606
Mar 11, 2026	60.22	60.22	60.16	60.16	60.16	22,214
Mar 10, 2026	60.24	60.24	60.20	60.20	60.20	5,516
Mar 9, 2026	60.20	60.32	60.20	60.30	60.30	10,621
Mar 6, 2026	60.22	60.34	60.00	60.32	60.32	12,723
Mar 5, 2026	60.22	60.40	60.22	60.40	60.40	4,968
Mar 4, 2026	60.28	60.64	60.16	60.16	60.16	3,396
Mar 3, 2026	60.12	60.42	60.12	60.40	60.40	7,252
Mar 2, 2026	60.50	60.50	60.26	60.40	60.40	5,944
Feb 27, 2026	60.50	60.60	60.50	60.58	60.58	14,210
Feb 26, 2026	60.58	60.70	60.56	60.58	60.58	4,811
Feb 25, 2026	60.64	60.64	60.50	60.60	60.60	4,785
Feb 24, 2026	60.54	60.66	60.52	60.66	60.66	4,075
Feb 23, 2026	60.52	60.62	60.02	60.52	60.52	5,673
Feb 20, 2026	60.72	60.88	60.46	60.46	60.46	6,683
Feb 19, 2026	60.72	60.72	60.62	60.62	60.62	1,073
Feb 18, 2026	60.62	60.70	60.62	60.64	60.64	1,015
Feb 17, 2026	60.72	60.72	60.54	60.54	60.54	27,479
Feb 16, 2026	60.72	60.80	60.62	60.62	60.62	1,121
Feb 13, 2026	60.82	61.00	60.76	60.76	60.76	994
Feb 12, 2026	60.82	61.06	60.60	61.00	61.00	18,054
Feb 11, 2026	60.64	61.02	60.64	61.00	61.00	46,080
Feb 10, 2026	60.70	61.00	60.62	61.00	61.00	1,553
Feb 9, 2026	60.68	61.00	60.56	61.00	61.00	13,319
Feb 6, 2026	60.58	60.72	60.58	60.72	60.72	8,824
Feb 5, 2026	60.68	60.98	60.60	60.70	60.70	21,305
Feb 4, 2026	60.70	61.00	60.68	60.68	60.68	14,079
Feb 3, 2026	60.66	61.02	60.66	61.00	61.00	12,979
Feb 2, 2026	60.50	60.78	60.50	60.72	60.72	22,076
Jan 30, 2026	60.54	60.66	60.54	60.66	60.66	472
Jan 29, 2026	60.54	60.80	60.54	60.66	60.66	1,764
Jan 28, 2026	60.64	60.86	60.62	60.66	60.66	7,432
Jan 27, 2026	60.64	61.00	60.56	60.74	60.74	8,506
Jan 26, 2026	60.64	60.64	60.52	60.56	60.56	1,792
Jan 23, 2026	60.60	60.74	60.60	60.74	60.74	616
Jan 22, 2026	60.56	60.58	60.36	60.36	60.36	2,439
Jan 21, 2026	60.54	60.64	60.52	60.64	60.64	26,803
Jan 20, 2026	60.56	60.78	60.56	60.62	60.62	4,367
Jan 19, 2026	60.50	60.78	60.46	60.66	60.66	1,917
Jan 16, 2026	60.58	60.78	60.52	60.52	60.52	3,105
Jan 15, 2026	60.62	60.86	60.62	60.66	60.66	13,415
Jan 14, 2026	60.62	60.88	60.58	60.62	60.62	22,015
Jan 13, 2026	60.62	61.02	60.62	60.64	60.64	18,627
Jan 12, 2026	60.52	61.14	60.52	60.72	60.72	10,568
Jan 9, 2026	59.84	61.10	59.84	60.90	60.90	27,198
Jan 8, 2026	59.90	60.48	59.74	60.08	60.08	21,346
Jan 7, 2026	60.02	60.08	59.96	60.02	60.02	10,365
Jan 6, 2026	59.72	60.10	59.70	60.00	60.00	48,670
Jan 5, 2026	60.46	60.46	59.66	59.66	59.66	19,481
Jan 2, 2026	60.02	60.66	60.02	60.50	60.50	7,253
Dec 30, 2025	59.82	60.32	59.82	60.32	60.32	1,458
Dec 29, 2025	59.84	60.50	59.82	60.12	60.12	6,143
Dec 23, 2025	59.76	60.00	59.76	60.00	60.00	3,116
Dec 22, 2025	59.62	59.80	59.62	59.80	59.80	198
Dec 19, 2025	59.54	59.54	59.54	59.54	59.54	-
Dec 18, 2025	59.66	59.66	59.66	59.66	59.66	-
Dec 17, 2025	59.70	59.94	59.70	59.82	59.82	530
Dec 16, 2025	59.50	59.50	59.50	59.50	59.50	-
Dec 15, 2025	59.62	59.70	59.62	59.70	59.70	200
Dec 12, 2025	59.46	59.46	59.46	59.46	59.46	-
Dec 11, 2025	59.22	59.36	59.22	59.36	59.36	520
Dec 10, 2025	59.22	59.90	59.22	59.90	59.90	309
Dec 9, 2025	59.28	59.42	59.28	59.42	59.42	41
Dec 8, 2025	59.10	59.10	59.10	59.10	59.10	-
Dec 5, 2025	59.22	59.22	59.14	59.14	59.14	100
Dec 4, 2025	58.92	58.92	58.92	58.92	58.92	-
Dec 3, 2025	58.76	58.76	58.76	58.76	58.76	-
Dec 2, 2025	58.70	59.24	58.70	58.86	58.86	93
Dec 1, 2025	58.94	58.94	58.94	58.94	58.94	75
Nov 28, 2025	59.12	59.42	59.12	59.42	59.42	20
Nov 27, 2025	58.28	58.28	58.28	58.28	58.28	-
Nov 26, 2025	59.00	59.62	58.24	58.24	58.24	218
Nov 25, 2025	59.08	59.66	58.82	59.04	59.04	343
Nov 24, 2025	60.18	60.18	59.12	59.34	59.34	841
Nov 21, 2025	60.24	60.76	60.08	60.36	60.36	810
Nov 20, 2025	60.12	60.50	60.12	60.50	60.50	750
Nov 19, 2025	60.12	60.12	60.12	60.12	60.12	-
Nov 18, 2025	59.38	60.44	59.38	60.44	60.44	10
Nov 17, 2025	59.98	59.98	59.98	59.98	59.98	-
Nov 14, 2025	58.88	59.12	58.88	59.12	59.12	56
Nov 13, 2025	59.20	59.20	59.18	59.18	59.18	100
Nov 12, 2025	58.88	59.52	58.88	59.52	59.52	716
Nov 11, 2025	58.68	58.68	58.68	58.68	58.68	-
Nov 10, 2025	59.08	59.08	58.80	58.80	58.80	900
Nov 7, 2025	59.28	59.28	59.28	59.28	59.28	-
Nov 6, 2025	59.86	59.86	59.86	59.86	59.86	-
Nov 5, 2025	59.20	60.02	59.20	60.02	60.02	981
Nov 4, 2025	58.46	59.18	58.46	59.18	59.18	100
Nov 3, 2025	58.76	58.76	58.76	58.76	58.76	20
Oct 31, 2025	59.56	59.56	59.56	59.56	59.56	-
Oct 30, 2025	58.88	58.88	58.88	58.88	58.88	-

Mobilize your Website

View Site in Mobile | Classic

Share by: