Italia markets open in 5 hours 8 minutes

Covestro AG (1COV.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
49,95-0,69 (-1,36%)
Alla chiusura: 05:35PM CEST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202450,6050,6649,8849,9549,95529.780
17 apr 202450,8452,3650,3250,6450,64979.016
16 apr 202450,0851,3450,0650,9650,96649.207
15 apr 202450,0851,4049,8850,8250,82657.476
12 apr 202450,2850,7249,7949,8149,81354.855
11 apr 202450,9851,4449,7349,8949,89571.677
10 apr 202451,8652,1850,9651,1051,10469.250
09 apr 202452,3852,5251,3451,5451,54371.075
08 apr 202451,0652,5250,9452,4452,44689.524
05 apr 202451,2451,9450,8651,2251,22518.059
04 apr 202451,4251,9651,2251,9051,90494.805
03 apr 202450,4651,3850,2651,3451,34483.507
02 apr 202450,7251,6650,3050,4650,46655.444
28 mar 202450,4650,9049,7550,6850,68544.043
27 mar 202449,8550,3249,5750,2450,24399.593
26 mar 202450,5450,8049,8249,9149,91407.289
25 mar 202450,4250,9050,1650,6650,66243.325
22 mar 202450,0050,9049,8250,5850,58531.986
21 mar 202450,3250,6449,9149,9149,91636.814
20 mar 202448,9150,1648,7349,9949,99578.124
19 mar 202448,3048,9547,9248,9448,94477.887
18 mar 202448,0048,7047,9448,4048,40631.140
15 mar 202448,2548,2747,8147,9147,911.689.980
14 mar 202448,6248,8147,9747,9847,98590.572
13 mar 202449,0749,2248,1048,6648,66702.712
12 mar 202448,1849,2248,1149,2249,22521.814
11 mar 202448,7248,9648,0648,1548,15398.605
08 mar 202448,2249,1148,1749,1149,11509.154
07 mar 202448,1548,9447,9648,2148,21579.024
06 mar 202448,7249,4648,3348,3348,33613.265
05 mar 202449,0249,1148,3648,7748,77635.768
04 mar 202450,2050,2049,1649,3649,36550.028
01 mar 202450,0050,7249,6450,4250,42531.541
29 feb 202449,2150,6849,2150,3050,301.020.427
28 feb 202450,2850,2849,1349,4349,43306.675
27 feb 202449,9850,5249,5849,9649,96326.323
26 feb 202449,7550,2449,4850,0850,08379.112
23 feb 202449,9950,4049,5150,0050,00684.203
22 feb 202447,8051,4047,3049,8349,831.303.906
21 feb 202447,7247,8047,4347,5747,57344.545
20 feb 202446,7447,8546,5047,8547,85378.020
19 feb 202448,2348,2346,8446,9846,98424.358
16 feb 202448,9149,1048,1548,1748,17740.888
15 feb 202448,8049,4148,6548,7848,78260.964
14 feb 202449,2349,2348,4248,7548,75304.068
13 feb 202449,1449,1648,3048,7048,70381.405
12 feb 202448,3049,2048,2249,2049,20381.727
09 feb 202447,9548,4247,9548,2048,20327.866
08 feb 202447,7848,1147,7247,9547,95209.087
07 feb 202448,2848,4147,7847,7847,78284.932
06 feb 202447,2848,5247,2748,2548,25457.205
05 feb 202446,9047,4846,8647,3247,32482.124
02 feb 202447,9948,1144,5747,0047,001.719.257
01 feb 202448,8048,9447,5347,7547,75788.427
31 gen 202449,1449,3348,8649,0849,08513.187
30 gen 202449,0149,2448,3749,2149,21545.814
29 gen 202449,0049,2148,3349,0249,02528.556
26 gen 202447,8449,5947,8449,2249,221.258.047
25 gen 202447,7848,0547,3147,8447,84297.281
24 gen 202447,5047,9847,3447,8247,82401.073
23 gen 202447,7047,8547,0247,5047,50829.131
22 gen 202447,4247,7546,9947,6647,66474.420
19 gen 202447,8748,1247,0847,2947,29888.806
18 gen 202448,1548,6347,8247,9447,94418.826
17 gen 202447,7848,1847,5548,0048,00543.574
16 gen 202448,5048,6048,0048,2648,26554.752
15 gen 202449,3050,1848,6348,9448,94389.907
12 gen 202449,6950,0449,0849,2249,22573.662
11 gen 202450,4050,5049,3149,7949,79869.549
10 gen 202451,0051,0050,1250,3850,38680.408
09 gen 202451,8052,7650,2251,3051,301.066.957
08 gen 202452,3252,5851,5251,8451,84618.003
05 gen 202452,5253,1451,9452,5852,58365.932
04 gen 202452,1052,7852,0652,7852,78394.701
03 gen 202452,2452,6851,9452,1852,18424.294
02 gen 202452,7853,2852,3652,3652,36578.015
29 dic 202352,9253,0452,6052,6852,68290.240
28 dic 202353,1253,1252,7252,8452,84364.694
27 dic 202353,0653,1052,7653,0053,00354.562
22 dic 202353,2053,5252,9853,1053,10514.570
21 dic 202353,4654,7053,2053,2053,201.158.193
20 dic 202353,7654,4453,3653,6053,60772.046
19 dic 202354,3654,6853,6453,7453,741.477.925
18 dic 202352,2653,0452,2653,0053,00630.615
15 dic 202352,2452,4251,7652,2652,261.716.536
14 dic 202351,4852,1450,8852,1452,141.200.600
13 dic 202350,2051,0650,1851,0451,04413.046
12 dic 202350,2050,7449,8450,1850,18605.537
11 dic 202351,0851,3450,4850,6850,68724.931
08 dic 202351,4651,6250,8651,1451,14475.824
07 dic 202351,0451,4050,5651,2851,28445.779
06 dic 202350,3451,5049,9151,2451,24487.885
05 dic 202349,9050,1449,6150,1450,14455.489
04 dic 202350,7051,0250,2050,3250,32636.109
01 dic 202348,5851,0048,5851,0051,001.847.954
30 nov 202348,6048,8248,1148,2048,201.503.193
29 nov 202349,0049,0047,9848,6048,60724.859
28 nov 202348,4048,9047,8948,9048,90842.247
27 nov 202348,8348,8348,0448,6248,62563.000
24 nov 202347,6049,0047,2148,7148,71603.864
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...