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%

77,569.59

+328.27

+0.42%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Covestro AG (COVTY)

33.45 -0.18 (-0.54%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	33.45	33.45	33.45	33.45	33.45	600
Oct 29, 2026	33.39	33.63	33.39	33.63	33.63	1,200
Oct 28, 2026	33.25	33.25	33.25	33.25	33.25	400
Oct 27, 2026	32.93	33.12	32.90	33.12	33.12	1,300
Oct 26, 2026	33.31	33.70	32.81	32.81	32.81	3,700
Oct 23, 2026	33.41	33.41	33.41	33.41	33.41	400
Oct 22, 2026	33.75	33.75	33.16	33.53	33.53	1,700
Oct 21, 2026	33.01	33.99	33.00	33.99	33.99	2,300
Oct 20, 2026	33.20	33.68	33.19	33.20	33.20	1,300
Oct 19, 2026	33.59	33.84	33.11	33.11	33.11	1,300
Oct 16, 2026	33.65	33.65	33.20	33.20	33.20	3,700
Oct 15, 2026	33.45	33.45	33.37	33.37	33.37	800
Oct 14, 2026	33.74	33.74	33.74	33.74	33.74	-
Oct 13, 2026	33.74	33.74	33.74	33.74	33.74	900
Oct 12, 2026	32.72	32.72	32.72	32.72	32.72	500
Oct 9, 2026	33.36	33.36	32.84	32.84	32.84	700
Oct 8, 2026	33.47	33.89	33.36	33.36	33.36	700
Oct 7, 2026	32.76	32.76	32.76	32.76	32.76	300
Oct 6, 2026	33.06	33.64	33.05	33.64	33.64	800
Oct 5, 2026	33.36	33.36	33.36	33.36	33.36	800
Oct 2, 2026	33.82	33.82	33.82	33.82	33.82	600
Oct 1, 2026	33.00	33.01	32.98	32.98	32.98	2,700
Sep 30, 2026	33.50	33.89	33.50	33.51	33.51	1,200
Sep 29, 2026	33.68	33.68	33.63	33.63	33.63	6,800
Sep 28, 2026	33.60	33.89	33.60	33.89	33.89	800
Sep 25, 2026	34.94	34.94	34.94	34.94	34.94	300
Sep 24, 2026	33.61	33.61	33.61	33.61	33.61	800
Sep 23, 2026	33.50	33.99	33.50	33.95	33.95	1,900
Sep 22, 2026	33.52	33.97	33.52	33.97	33.97	1,100
Sep 21, 2026	34.28	34.28	34.00	34.00	34.00	1,100
Sep 18, 2026	34.15	34.25	34.00	34.25	34.25	4,200
Sep 17, 2026	34.52	34.52	34.06	34.06	34.06	600
Sep 16, 2026	34.33	34.33	34.33	34.33	34.33	700
Sep 15, 2026	34.18	34.18	34.18	34.18	34.18	-
Sep 14, 2026	34.18	34.18	34.18	34.18	34.18	400
Sep 11, 2026	34.24	34.41	34.24	34.41	34.41	1,100
Sep 10, 2026	34.92	34.92	34.24	34.24	34.24	1,200
Sep 9, 2026	34.91	34.91	34.24	34.24	34.24	2,700
Sep 8, 2026	34.29	34.85	34.29	34.85	34.85	700
Sep 4, 2026	34.08	34.08	34.08	34.08	34.08	1,200
Sep 3, 2026	34.42	34.42	34.07	34.07	34.07	600
Sep 2, 2026	35.61	35.61	35.61	35.61	35.61	600
Sep 1, 2026	35.03	35.03	34.02	34.02	34.02	700
Aug 31, 2026	34.83	35.38	34.83	35.38	35.38	500
Aug 28, 2026	35.37	35.37	35.37	35.37	35.37	1,100
Aug 27, 2026	34.71	34.71	34.41	34.41	34.41	1,400
Aug 26, 2026	34.54	34.54	34.41	34.41	34.41	800
Aug 25, 2026	35.14	35.14	35.14	35.14	35.14	300
Aug 24, 2026	35.13	35.14	34.39	34.39	34.39	5,500
Aug 21, 2026	34.78	34.78	34.57	34.57	34.57	700
Aug 20, 2026	34.34	34.34	34.34	34.34	34.34	500
Aug 19, 2026	34.21	34.88	34.21	34.88	34.88	1,000
Aug 18, 2026	34.21	34.72	34.21	34.72	34.72	700
Aug 17, 2026	35.11	35.11	35.10	35.10	35.10	600
Aug 14, 2026	34.17	34.17	34.17	34.17	34.17	-
Aug 13, 2026	34.17	34.17	34.17	34.17	34.17	300
Aug 12, 2026	34.57	34.57	34.57	34.57	34.57	300
Aug 11, 2026	34.94	34.97	34.16	34.97	34.97	800
Aug 10, 2026	34.17	34.17	34.17	34.17	34.17	1,000
Aug 7, 2026	34.16	34.57	34.16	34.57	34.57	600
Aug 6, 2026	35.01	35.01	34.16	34.16	34.16	1,200
Aug 5, 2026	34.16	35.79	34.15	34.15	34.15	1,600
Aug 4, 2026	34.24	34.24	34.24	34.24	34.24	1,500
Aug 3, 2026	35.06	35.06	34.35	34.35	34.35	700
Jul 31, 2026	34.00	34.62	34.00	34.10	34.10	3,100
Jul 30, 2026	34.00	34.24	33.64	33.64	33.64	3,100
Jul 29, 2026	33.18	34.13	33.16	33.25	33.25	1,700
Jul 28, 2026	34.30	34.30	33.30	33.72	33.72	1,400
Jul 27, 2026	33.31	33.88	33.13	33.80	33.80	1,800
Jul 24, 2026	34.13	34.13	33.30	33.30	33.30	1,600
Jul 23, 2026	34.92	34.92	33.17	33.44	33.44	1,900
Jul 22, 2026	34.00	34.52	33.30	33.30	33.30	3,000
Jul 21, 2026	33.34	33.99	33.17	33.99	33.99	3,300
Jul 20, 2026	34.11	34.82	33.11	33.15	33.15	3,500
Jul 17, 2026	34.33	34.33	33.61	33.96	33.96	3,100
Jul 16, 2026	33.20	33.20	33.20	33.20	33.20	700
Jul 15, 2026	34.28	34.28	33.46	33.46	33.46	1,500
Jul 14, 2026	34.00	34.26	33.26	33.26	33.26	8,900
Jul 13, 2026	34.22	34.22	33.21	34.01	34.01	1,700
Jul 10, 2026	33.34	34.15	33.34	34.11	34.11	1,000
Jul 9, 2026	33.47	33.47	33.47	33.47	33.47	2,300
Jul 8, 2026	33.26	33.89	33.11	33.13	33.13	1,700
Jul 7, 2026	35.00	35.00	33.00	33.83	33.83	1,900
Jul 6, 2026	33.78	33.90	33.35	33.89	33.89	1,800
Jul 2, 2026	34.88	34.88	33.26	34.08	34.08	2,500
Jul 1, 2026	33.27	33.77	32.93	32.93	32.93	10,700
Jun 30, 2026	33.35	34.03	33.17	33.19	33.19	3,800
Jun 29, 2026	33.19	34.88	33.19	33.99	33.99	1,700
Jun 26, 2026	33.05	34.02	32.91	32.91	32.91	3,200
Jun 25, 2026	33.56	34.08	33.16	33.16	33.16	2,300
Jun 24, 2026	33.54	34.20	33.53	33.54	33.54	5,100
Jun 23, 2026	33.61	34.25	33.57	33.58	33.58	3,400
Jun 22, 2026	34.34	34.34	33.31	33.34	33.34	2,100
Jun 18, 2026	34.56	34.56	33.81	34.51	34.51	1,800
Jun 17, 2026	33.76	34.30	33.25	33.25	33.25	1,800
Jun 16, 2026	33.95	34.90	33.95	34.18	34.18	1,800
Jun 15, 2026	34.68	34.68	33.73	34.43	34.43	900
Jun 12, 2026	34.08	34.60	33.93	33.93	33.93	2,900
Jun 11, 2026	34.24	34.40	33.88	33.88	33.88	2,300
Jun 10, 2026	34.45	34.63	34.30	34.30	34.30	3,300
Jun 9, 2026	33.95	34.27	33.69	34.23	34.23	2,100
Jun 8, 2026	34.00	34.08	33.77	33.77	33.77	4,400
Jun 5, 2026	34.38	34.51	33.72	33.72	33.72	2,700
Jun 4, 2026	34.60	34.75	33.86	33.87	33.87	3,600
Jun 3, 2026	34.11	34.99	33.93	34.45	34.45	3,300
Jun 2, 2026	34.54	34.65	34.06	34.06	34.06	1,300
Jun 1, 2026	34.16	34.72	34.16	34.72	34.72	2,100
May 29, 2026	34.31	35.71	34.07	34.12	34.12	2,800
May 28, 2026	33.88	34.92	33.56	34.92	34.92	5,800
May 27, 2026	34.70	34.70	34.70	34.70	34.70	-
May 26, 2026	34.55	34.70	34.25	34.70	34.70	800
May 22, 2026	34.71	34.85	34.24	34.85	34.85	1,000
May 21, 2026	34.82	34.82	34.77	34.77	34.77	1,000
May 20, 2026	34.40	34.92	33.72	33.74	33.74	2,500
May 19, 2026	34.88	34.88	34.01	34.01	34.01	3,000
May 18, 2026	34.29	34.45	34.05	34.05	34.05	2,100
May 15, 2026	34.99	34.99	34.99	34.99	34.99	600
May 14, 2026	35.19	35.19	34.45	34.45	34.45	2,300
May 13, 2026	34.72	34.74	34.72	34.74	34.74	1,300
May 12, 2026	34.68	35.23	34.51	34.55	34.55	2,200
May 11, 2026	35.88	35.88	34.16	34.16	34.16	2,600
May 8, 2026	34.82	34.82	34.67	34.67	34.67	1,100
May 7, 2026	35.16	35.16	34.45	34.88	34.88	2,700
May 6, 2026	35.22	35.22	34.63	34.76	34.76	1,300
May 5, 2026	34.49	34.89	34.23	34.82	34.82	2,100
May 4, 2026	34.38	35.15	34.34	34.68	34.68	2,400
May 1, 2026	34.38	34.38	33.75	33.75	33.75	2,000
Apr 30, 2026	35.06	35.71	34.29	34.65	34.65	2,300
Apr 29, 2026	34.02	35.86	33.68	34.77	34.77	1,400
Apr 28, 2026	34.74	34.74	34.14	34.63	34.63	1,300
Apr 27, 2026	35.39	35.39	34.78	35.09	35.09	3,000
Apr 24, 2026	34.40	35.60	34.40	34.96	34.96	2,200
Apr 23, 2026	35.00	35.00	34.13	34.13	34.13	2,900
Apr 22, 2026	34.53	35.03	34.53	34.96	34.96	1,400
Apr 21, 2026	34.71	34.76	34.20	34.71	34.71	6,500
Apr 20, 2026	34.68	34.94	34.43	34.94	34.94	2,300
Apr 17, 2026	34.75	35.06	34.07	34.07	34.07	1,200
Apr 16, 2026	34.64	35.00	33.74	35.00	35.00	8,700
Apr 15, 2026	34.58	35.20	33.97	33.97	33.97	2,300
Apr 14, 2026	34.36	34.81	34.11	34.11	34.11	7,500
Apr 13, 2026	34.96	34.96	33.63	33.81	33.81	1,600
Apr 10, 2026	34.16	34.49	33.47	34.45	34.45	5,000
Apr 9, 2026	34.74	35.17	33.65	33.67	33.67	4,300
Apr 8, 2026	33.73	34.36	33.48	33.48	33.48	3,700
Apr 7, 2026	34.42	34.55	33.55	33.57	33.57	5,700
Apr 6, 2026	33.43	34.15	33.22	33.49	33.49	4,000
Apr 2, 2026	34.15	34.90	33.75	34.32	34.32	2,800
Apr 1, 2026	33.73	34.49	33.73	34.49	34.49	2,700
Mar 31, 2026	33.96	34.82	33.48	33.88	33.88	7,400
Mar 30, 2026	33.67	33.86	33.37	33.86	33.86	5,100
Mar 27, 2026	33.94	34.19	33.14	33.46	33.46	3,600
Mar 26, 2026	33.85	33.96	33.28	33.95	33.95	4,400
Mar 25, 2026	34.26	34.30	33.28	33.94	33.94	6,400
Mar 24, 2026	34.18	34.81	33.48	33.48	33.48	5,400
Mar 23, 2026	34.97	34.97	33.62	33.62	33.62	6,700
Mar 20, 2026	33.99	33.99	32.09	33.55	33.55	7,400
Mar 19, 2026	33.94	34.28	31.99	33.29	33.29	3,700
Mar 18, 2026	33.26	33.90	33.26	33.90	33.90	2,600
Mar 17, 2026	34.33	34.43	33.52	33.52	33.52	5,600
Mar 16, 2026	34.20	34.70	33.93	33.95	33.95	3,000
Mar 13, 2026	34.26	34.29	34.06	34.26	34.26	2,600
Mar 12, 2026	34.30	34.63	34.16	34.16	34.16	5,700
Mar 11, 2026	33.15	34.17	33.01	34.17	34.17	2,200
Mar 10, 2026	34.61	35.09	34.60	35.09	35.09	7,100
Mar 9, 2026	34.58	34.58	33.78	33.78	33.78	1,700
Mar 6, 2026	34.39	34.83	34.39	34.83	34.83	1,700
Mar 5, 2026	33.51	34.31	33.11	34.29	34.29	1,900
Mar 4, 2026	35.13	35.13	34.51	34.96	34.96	1,900
Mar 3, 2026	34.49	35.47	34.49	35.47	35.47	1,800
Mar 2, 2026	34.87	35.20	34.68	35.05	35.05	3,100
Feb 27, 2026	34.70	35.47	34.70	34.89	34.89	8,200
Feb 26, 2026	35.34	35.70	34.71	35.70	35.70	5,500
Feb 25, 2026	35.67	35.72	35.02	35.02	35.02	3,800
Feb 24, 2026	35.81	35.81	34.88	35.42	35.42	10,100
Feb 23, 2026	35.24	35.65	35.22	35.65	35.65	2,100
Feb 20, 2026	35.42	35.77	35.21	35.21	35.21	2,400
Feb 19, 2026	35.16	35.58	34.91	35.44	35.44	4,100
Feb 18, 2026	35.54	35.73	34.67	34.84	34.84	3,700
Feb 17, 2026	35.81	35.82	35.28	35.70	35.70	3,500
Feb 13, 2026	35.73	35.73	35.14	35.15	35.15	1,500
Feb 12, 2026	35.52	35.83	35.13	35.13	35.13	3,000
Feb 11, 2026	36.28	36.28	35.73	35.73	35.73	1,500
Feb 10, 2026	35.68	36.16	35.23	35.23	35.23	3,300
Feb 9, 2026	35.69	35.77	35.12	35.12	35.12	6,900
Feb 6, 2026	35.42	35.74	35.15	35.58	35.58	1,100
Feb 5, 2026	35.35	36.00	35.30	35.65	35.65	5,700
Feb 4, 2026	35.75	36.03	35.75	35.75	35.75	5,900
Feb 3, 2026	35.50	35.97	35.50	35.71	35.71	5,800
Feb 2, 2026	35.37	35.60	35.12	35.12	35.12	3,900
Jan 30, 2026	35.67	36.37	35.25	35.80	35.80	4,300
Jan 29, 2026	35.95	35.95	35.16	35.23	35.23	3,200
Jan 28, 2026	35.53	35.85	35.06	35.06	35.06	4,400
Jan 27, 2026	36.15	36.60	35.70	35.70	35.70	4,400
Jan 26, 2026	35.47	36.03	35.37	35.64	35.64	4,100
Jan 23, 2026	35.47	35.47	35.07	35.07	35.07	800
Jan 22, 2026	35.08	35.64	35.06	35.64	35.64	9,200
Jan 21, 2026	35.20	35.35	34.92	34.92	34.92	6,200
Jan 20, 2026	34.76	35.22	34.47	34.89	34.89	5,700
Jan 16, 2026	34.73	35.17	34.29	34.29	34.29	3,400
Jan 15, 2026	35.00	35.24	35.00	35.08	35.08	5,400
Jan 14, 2026	34.34	34.90	34.34	34.48	34.48	3,000
Jan 13, 2026	35.00	35.16	34.50	35.06	35.06	8,000
Jan 12, 2026	35.01	35.40	34.75	34.75	34.75	14,300
Jan 9, 2026	35.10	35.19	34.75	34.99	34.99	31,000
Jan 8, 2026	34.36	34.85	34.10	34.80	34.80	11,700
Jan 7, 2026	34.44	34.97	34.26	34.26	34.26	3,200
Jan 6, 2026	34.60	35.00	34.51	34.99	34.99	13,400
Jan 5, 2026	34.58	35.29	33.81	33.88	33.88	6,800
Jan 2, 2026	34.65	35.72	34.65	34.65	34.65	5,900
Dec 31, 2025	34.69	35.30	33.52	33.52	33.52	12,000
Dec 30, 2025	35.68	35.76	34.97	35.38	35.38	12,600
Dec 29, 2025	35.16	35.38	34.53	35.31	35.31	9,800
Dec 26, 2025	34.25	34.82	33.45	34.60	34.60	5,300
Dec 24, 2025	33.94	34.30	33.94	34.30	34.30	2,100
Dec 23, 2025	35.20	35.50	34.59	34.78	34.78	16,600
Dec 22, 2025	35.19	35.32	35.05	35.09	35.09	11,300
Dec 19, 2025	34.99	35.12	34.88	34.91	34.91	10,200
Dec 18, 2025	35.17	35.17	34.72	34.76	34.76	6,900
Dec 17, 2025	35.22	35.51	34.88	34.97	34.97	11,100
Dec 16, 2025	35.23	35.31	34.76	35.28	35.28	31,100
Dec 15, 2025	35.12	35.20	34.74	35.04	35.04	7,100
Dec 12, 2025	34.91	35.14	34.64	35.06	35.06	11,000
Dec 11, 2025	34.82	35.05	34.51	34.52	34.52	11,100
Dec 10, 2025	35.00	35.00	34.29	34.29	34.29	8,700
Dec 9, 2025	34.55	34.68	33.93	33.99	33.99	20,600
Dec 8, 2025	34.50	35.15	34.11	34.23	34.23	11,600
Dec 5, 2025	34.11	34.43	34.11	34.42	34.42	4,000
Dec 4, 2025	34.56	34.65	34.14	34.14	34.14	10,000
Dec 3, 2025	34.44	34.51	34.20	34.24	34.24	22,900
Dec 2, 2025	34.32	34.40	34.06	34.06	34.06	15,000
Dec 1, 2025	34.28	34.62	33.67	33.67	33.67	13,700
Nov 28, 2025	34.28	34.47	34.23	34.23	34.23	52,900
Nov 26, 2025	34.44	34.51	33.90	33.91	33.91	7,200
Nov 25, 2025	33.54	34.33	33.54	33.97	33.97	15,400
Nov 24, 2025	34.08	34.63	33.62	34.63	34.63	6,800
Nov 21, 2025	34.55	35.26	34.07	34.81	34.81	4,000
Nov 20, 2025	34.46	35.11	34.09	34.60	34.60	6,600
Nov 19, 2025	34.77	35.19	34.27	35.05	35.05	5,100
Nov 18, 2025	34.90	35.42	34.09	35.42	35.42	6,300
Nov 17, 2025	34.42	34.60	33.67	34.10	34.10	15,400
Nov 14, 2025	34.63	34.80	34.13	34.55	34.55	18,500
Nov 13, 2025	34.19	34.62	33.72	34.62	34.62	13,100
Nov 12, 2025	33.23	35.08	33.23	34.85	34.85	15,600
Nov 11, 2025	34.33	35.10	33.95	34.26	34.26	8,600
Nov 10, 2025	34.37	34.42	33.26	33.51	33.51	7,400
Nov 7, 2025	34.44	35.44	33.91	35.44	35.44	7,300
Nov 6, 2025	34.68	35.00	34.21	35.00	35.00	6,500
Nov 5, 2025	34.55	35.44	33.92	34.78	34.78	3,500
Nov 4, 2025	34.07	34.53	32.99	34.23	34.23	8,900
Nov 3, 2025	33.95	34.45	33.31	34.45	34.45	7,800
Oct 31, 2025	34.73	34.74	33.94	34.03	34.03	6,200

Mobilize your Website

View Site in Mobile | Classic

Share by: