Covestro Ag ADR (OP: COVTY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	30.14	30.14	29.82	29.89	5,426	-0.37(-1.22%)
Nov 20, 2024	30.19	30.26	30.12	30.26	8,260	-0.07(-0.22%)
Nov 19, 2024	30.20	30.36	30.18	30.33	3,964	+0.09(+0.29%)
Nov 18, 2024	30.08	30.33	30.08	30.24	8,509	+0.15(+0.50%)
Nov 15, 2024	30.20	30.20	30.09	30.09	12,043	+0.08(+0.27%)
Nov 14, 2024	30.13	30.30	29.99	30.01	3,798	-0.19(-0.63%)
Nov 13, 2024	30.25	30.26	30.14	30.20	14,904	-0.03(-0.10%)
Nov 12, 2024	30.31	30.31	30.12	30.23	11,319	-0.34(-1.11%)
Nov 11, 2024	30.61	30.68	30.54	30.57	14,523	-0.25(-0.80%)
Nov 08, 2024	30.93	30.93	30.69	30.82	14,585	-0.13(-0.44%)
Nov 07, 2024	31.17	31.24	30.95	30.95	8,441	-0.13(-0.42%)
Nov 06, 2024	31.06	31.26	31.06	31.08	39,811	-0.59(-1.86%)
Nov 05, 2024	31.56	31.67	31.56	31.67	5,687	+0.15(+0.48%)
Nov 04, 2024	31.55	31.57	31.48	31.52	3,258	+0.11(+0.35%)
Nov 01, 2024	31.53	31.53	31.41	31.41	17,355	-0.20(-0.63%)
Oct 31, 2024	31.54	31.61	31.54	31.61	2,307	+0.05(+0.16%)
Oct 30, 2024	31.47	31.61	31.47	31.56	2,456	+0.16(+0.51%)
Oct 29, 2024	31.41	31.46	31.40	31.40	1,686	-0.03(-0.10%)
Oct 28, 2024	31.49	31.49	31.41	31.43	4,552	+0.09(+0.29%)
Oct 25, 2024	31.47	31.51	31.33	31.34	3,746	-0.14(-0.46%)
Oct 24, 2024	31.44	31.51	31.44	31.48	1,964	+0.11(+0.33%)
Oct 23, 2024	31.38	31.43	31.38	31.38	2,026	-0.12(-0.38%)
Oct 22, 2024	31.45	31.54	31.45	31.50	8,473	-0.04(-0.13%)
Oct 21, 2024	31.63	31.63	31.54	31.54	2,762	-0.16(-0.50%)
Oct 18, 2024	31.64	31.70	31.64	31.70	4,135	+0.16(+0.51%)
Oct 17, 2024	31.55	31.55	31.46	31.54	7,232	-0.15(-0.47%)
Oct 16, 2024	31.68	31.69	31.64	31.69	2,434	-0.06(-0.19%)
Oct 15, 2024	31.83	31.83	31.73	31.75	2,206	-0.05(-0.16%)
Oct 14, 2024	31.75	31.85	31.75	31.80	3,243	-0.07(-0.22%)
Oct 11, 2024	31.85	31.87	31.84	31.87	2,203	+0.09(+0.27%)
Oct 10, 2024	31.79	31.81	31.71	31.79	3,183	-0.07(-0.24%)
Oct 09, 2024	31.88	31.89	31.83	31.86	7,804	-0.15(-0.47%)
Oct 08, 2024	31.96	32.01	31.94	32.01	29,959	+0.11(+0.34%)
Oct 07, 2024	31.90	31.90	31.86	31.90	5,619	-0.13(-0.41%)
Oct 04, 2024	32.02	32.03	31.97	32.03	4,132	-0.15(-0.47%)
Oct 03, 2024	32.16	32.21	32.07	32.18	12,133	+0.17(+0.53%)
Oct 02, 2024	32.08	32.13	32.00	32.01	48,689	-0.12(-0.37%)
Oct 01, 2024	32.12	32.17	32.01	32.13	55,780	-0.04(-0.14%)
Sep 30, 2024	30.59	32.60	30.59	32.17	167,251	+1.69(+5.56%)
Sep 27, 2024	30.79	30.81	30.48	30.48	42,088	+0.28(+0.91%)
Sep 26, 2024	29.88	30.20	29.70	30.20	53,278	+0.07(+0.25%)
Sep 25, 2024	30.56	30.56	30.13	30.13	4,797	-0.49(-1.61%)
Sep 24, 2024	30.49	30.62	30.47	30.62	25,706	+0.31(+1.02%)
Sep 23, 2024	30.31	30.35	30.20	30.32	8,889	+0.16(+0.51%)
Sep 20, 2024	30.29	30.31	30.01	30.16	14,102	-0.50(-1.65%)
Sep 19, 2024	30.58	30.66	30.47	30.66	4,196	+0.11(+0.34%)
Sep 18, 2024	30.68	30.79	30.31	30.56	26,637	-0.29(-0.94%)
Sep 17, 2024	30.97	30.98	30.79	30.85	6,753	-0.20(-0.64%)
Sep 16, 2024	31.02	31.05	30.94	31.05	5,507	-0.14(-0.45%)
Sep 13, 2024	31.20	31.30	31.15	31.19	4,530	+0.18(+0.58%)
Sep 12, 2024	30.64	31.01	30.60	31.01	4,423	+0.01(+0.02%)
Sep 11, 2024	30.79	31.03	30.70	31.00	17,068	+0.44(+1.44%)
Sep 10, 2024	30.37	30.62	30.33	30.57	15,502	-0.14(-0.47%)
Sep 09, 2024	30.74	30.79	30.71	30.71	2,638	+0.05(+0.16%)
Sep 06, 2024	30.63	30.73	30.56	30.66	2,633	-0.27(-0.86%)
Sep 05, 2024	30.63	30.96	30.61	30.93	4,137	+0.39(+1.26%)
Sep 04, 2024	30.48	30.54	30.48	30.54	1,961	+0.45(+1.50%)