Dark

COVTY
COVESTRO AG SPNS/ADR
stock OTC ADR

EOD

Aug 4, 2026

34.24USD-0.334%(-0.11)1,467

Pre-market

0.00USD-100.000%(-34.10)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	34.2358	34.2358	34.2358	34.2358	-0.334%	1,467	0.000%
2026-08-03	35.0600	35.0600	34.3504	34.3504	+0.734%	710	-0.334%
2026-07-31	34.0000	34.6180	34.0000	34.1000	+1.367%	3,149	+0.398%
2026-07-30	34.0000	34.2350	33.6400	33.6400	+1.167%	3,110	+1.771%
2026-07-29	33.1800	34.1250	33.1620	33.2520	-1.373%	1,723	+2.959%
2026-07-28	34.3000	34.3000	33.3000	33.7150	-0.241%	1,420	+1.545%
2026-07-27	33.3100	33.8800	33.1300	33.7965	+1.491%	1,845	+1.300%
2026-07-24	34.1350	34.1350	33.3000	33.3000	-0.420%	1,594	+2.810%
2026-07-23	34.9200	34.9200	33.1700	33.4404	+0.408%	1,865	+2.379%
2026-07-22	34.0000	34.5200	33.3044	33.3044	-2.017%	3,003	+2.797%
2026-07-21	33.3400	33.9900	33.1700	33.9900	+2.534%	3,256	+0.723%
2026-07-20	34.1100	34.8200	33.1100	33.1500	-2.371%	3,452	+3.275%
2026-07-17	34.3300	34.3300	33.6100	33.9550	+2.274%	3,076	+0.827%
2026-07-16	33.2000	33.2000	33.2000	33.2000	-0.777%	684	+3.120%
2026-07-15	34.2750	34.2750	33.4600	33.4600	+0.601%	1,516	+2.319%
2026-07-14	34.0000	34.2600	33.2600	33.2600	-2.191%	8,884	+2.934%
2026-07-13	34.2250	34.2250	33.2082	34.0050	-0.308%	1,727	+0.679%
2026-07-10	33.3400	34.1500	33.3400	34.1100	+1.927%	957	+0.369%
2026-07-09	33.4650	33.4650	33.4650	33.4650	+1.011%	2,296	+2.303%
2026-07-08	33.2576	33.8902	33.1100	33.1300	-2.084%	1,744	+3.338%
2026-07-07	35.0000	35.0000	33.0000	33.8350	-0.162%	1,917	+1.185%
2026-07-06	33.7809	33.8950	33.3500	33.8900	-0.543%	1,849	+1.020%
2026-07-02	34.8800	34.8800	33.2600	34.0750	+3.477%	2,461	+0.472%
2026-07-01	33.2700	33.7700	32.9300	32.9300	-0.783%	10,687	+3.965%
2026-06-30	33.3500	34.0250	33.1700	33.1900	-2.339%	3,783	+3.151%
2026-06-29	33.1900	34.8800	33.1900	33.9850	+3.266%	1,690	+0.738%
2026-06-26	33.0500	34.0200	32.9100	32.9100	-0.754%	3,155	+4.029%
2026-06-25	33.5600	34.0754	33.1600	33.1600	-1.133%	2,320	+3.244%
2026-06-24	33.5400	34.2026	33.5285	33.5400	-0.119%	5,101	+2.075%
2026-06-23	33.6100	34.2500	33.5700	33.5800	+0.720%	3,443	+1.953%
2026-06-22	34.3361	34.3361	33.3100	33.3400	-3.376%	2,512	+2.687%
2026-06-18	34.5550	34.5650	33.8084	34.5050	+3.774%	1,778	-0.780%
2026-06-17	33.7625	34.2955	33.2500	33.2500	-2.720%	1,794	+2.965%
2026-06-16	33.9500	34.9000	33.9500	34.1796	-0.727%	1,800	+0.164%
2026-06-15	34.6800	34.6800	33.7300	34.4300	+1.474%	949	-0.564%
2026-06-12	34.0800	34.6050	33.9300	33.9300	+0.148%	2,919	+0.901%
2026-06-11	34.2450	34.4000	33.8800	33.8800	-1.224%	2,277	+1.050%
2026-06-10	34.4500	34.6300	34.3000	34.3000	+0.204%	3,328	-0.187%
2026-06-09	33.9478	34.2663	33.6900	34.2300	+1.363%	2,069	+0.017%
2026-06-08	34.0030	34.0850	33.7696	33.7696	+0.147%	4,352	+1.381%
2026-06-05	34.3850	34.5100	33.7200	33.7200	-0.443%	2,691	+1.530%
2026-06-04	34.6000	34.7500	33.8600	33.8700	-1.694%	3,597	+1.080%
2026-06-03	34.1100	34.9900	33.9300	34.4536	+1.156%	3,546	-0.632%
2026-06-02	34.5400	34.6525	34.0600	34.0600	-1.887%	1,349	+0.516%
2026-06-01	34.1600	34.7150	34.1600	34.7150	+1.744%	2,079	-1.380%
2026-05-29	34.3100	35.7100	34.0700	34.1200	-2.281%	2,848	+0.339%
2026-05-28	33.8800	34.9165	33.5600	34.9165	+0.624%	5,840	-1.950%
2026-05-26	34.5500	34.7000	34.2500	34.7000	-0.430%	849	-1.338%
2026-05-22	34.7100	34.8500	34.2400	34.8500	+0.230%	1,015	-1.762%
2026-05-21	34.8200	34.8200	34.7700	34.7700	+3.053%	1,001	-1.536%
2026-05-20	34.4025	34.9200	33.7200	33.7400	-0.794%	2,527	+1.469%
2026-05-19	34.8850	34.8850	34.0100	34.0100	-0.117%	3,012	+0.664%
2026-05-18	34.2900	34.4496	34.0500	34.0500	-2.686%	2,099	+0.546%
2026-05-15	34.9900	34.9900	34.9900	34.9900	+1.567%	593	-2.155%
2026-05-14	35.1950	35.1950	34.4500	34.4500	-0.835%	2,301	-0.622%
2026-05-13	34.7238	34.7400	34.7238	34.7400	+0.550%	1,332	-1.451%
2026-05-12	34.6780	35.2300	34.5100	34.5500	+1.142%	2,154	-0.909%
2026-05-11	35.8800	35.8800	34.1600	34.1600	-1.471%	2,619	+0.222%
2026-05-08	34.8222	34.8222	34.6700	34.6700	-0.602%	1,090	-1.252%
2026-05-07	35.1600	35.1600	34.4500	34.8800	+0.350%	2,699	-1.847%
2026-05-06	35.2150	35.2150	34.6300	34.7584	-0.177%	1,267	-1.504%
2026-05-05	34.4885	34.8936	34.2300	34.8200	+0.404%	2,135	-1.678%
2026-05-04	34.3800	35.1500	34.3436	34.6800	+2.756%	2,446	-1.281%
2026-05-01	34.3750	34.3750	33.7500	33.7500	-2.597%	2,045	+1.439%
2026-04-30	35.0600	35.7100	34.2900	34.6500	-0.345%	2,332	-1.195%
2026-04-29	34.0240	35.8600	33.6800	34.7700	+0.404%	1,405	-1.536%
2026-04-28	34.7450	34.7450	34.1400	34.6300	-1.311%	1,279	-1.138%
2026-04-27	35.3900	35.3900	34.7800	35.0900	+0.372%	2,950	-2.434%
2026-04-24	34.4000	35.6000	34.4000	34.9600	+2.431%	2,193	-2.072%
2026-04-23	35.0000	35.0000	34.1304	34.1304	-2.360%	2,931	+0.309%
2026-04-22	34.5246	35.0250	34.5246	34.9555	+0.707%	1,418	-2.059%
2026-04-21	34.7125	34.7600	34.2000	34.7100	-0.658%	7,315	-1.366%
2026-04-20	34.6772	34.9400	34.4300	34.9400	+2.554%	2,348	-2.015%
2026-04-17	34.7530	35.0600	34.0700	34.0700	-2.657%	1,203	+0.487%
2026-04-16	34.6400	35.0000	33.7400	35.0000	+3.032%	8,723	-2.183%
2026-04-15	34.5850	35.2000	33.9700	33.9700	-0.410%	2,272	+0.782%
2026-04-14	34.3635	34.8100	34.1100	34.1100	+0.878%	7,474	+0.369%
2026-04-13	34.9545	34.9545	33.6300	33.8132	-1.848%	1,598	+1.250%
2026-04-10	34.1600	34.4850	33.4700	34.4500	+2.317%	5,039	-0.622%
2026-04-09	34.7400	35.1700	33.6500	33.6700	+0.568%	4,283	+1.680%
2026-04-08	33.7264	34.3600	33.4800	33.4800	-0.268%	3,724	+2.257%
2026-04-07	34.4200	34.5500	33.5500	33.5700	+0.239%	7,150	+1.983%
2026-04-06	33.4297	34.1478	33.2200	33.4900	-2.418%	4,002	+2.227%
2026-04-02	34.1460	34.9000	33.7500	34.3200	-0.478%	2,835	-0.245%
2026-04-01	33.7300	34.4900	33.7300	34.4850	+1.786%	2,698	-0.723%
2026-03-31	33.9570	34.8200	33.4800	33.8800	+0.059%	7,361	+1.050%
2026-03-30	33.6700	33.8600	33.3724	33.8600	+1.194%	5,084	+1.110%
2026-03-27	33.9400	34.1900	33.1400	33.4605	-1.442%	3,599	+2.317%
2026-03-26	33.8500	33.9600	33.2800	33.9500	+0.029%	4,350	+0.842%
2026-03-25	34.2555	34.3000	33.2800	33.9400	+1.374%	6,410	+0.872%
2026-03-24	34.1800	34.8100	33.4800	33.4800	-0.416%	5,418	+2.257%
2026-03-23	34.9700	34.9700	33.6200	33.6200	+0.209%	6,736	+1.832%
2026-03-20	33.9900	33.9900	32.0901	33.5500	+0.781%	7,449	+2.044%
2026-03-19	33.9400	34.2800	31.9900	33.2900	-1.799%	3,732	+2.841%
2026-03-18	33.2600	33.9000	33.2600	33.9000	+1.134%	2,616	+0.991%
2026-03-17	34.3255	34.4300	33.5200	33.5200	-1.276%	5,603	+2.135%
2026-03-16	34.1995	34.7000	33.9300	33.9531	-0.910%	2,956	+0.833%
2026-03-13	34.2650	34.2915	34.0636	34.2650	+0.307%	2,874	-0.085%
2026-03-12	34.3000	34.6300	34.1600	34.1600	-0.029%	5,742	+0.222%
2026-03-11	33.1460	34.1700	33.0120	34.1700	-2.622%	2,217	+0.193%
2026-03-10	34.6118	35.0900	34.6000	35.0900	+3.878%	7,129	-2.434%
2026-03-09	34.5750	34.5750	33.7800	33.7800	-3.004%	1,727	+1.349%
2026-03-06	34.3922	34.8260	34.3922	34.8260	+1.563%	1,652	-1.695%
2026-03-05	33.5150	34.3050	33.1100	34.2900	-1.902%	1,876	-0.158%
2026-03-04	35.1250	35.1250	34.5090	34.9550	-1.452%	1,913	-2.058%
2026-03-03	34.4924	35.4700	34.4924	35.4700	+1.198%	1,808	-3.480%
2026-03-02	34.8700	35.2000	34.6756	35.0500	+0.459%	3,074	-2.323%
2026-02-27	34.7000	35.4700	34.7000	34.8900	-2.269%	8,248	-1.875%
2026-02-26	35.3400	35.7000	34.7100	35.7000	+1.943%	5,475	-4.101%
2026-02-25	35.6660	35.7200	35.0195	35.0195	-1.145%	3,842	-2.238%
2026-02-24	35.8150	35.8150	34.8800	35.4250	-0.617%	10,100	-3.357%
2026-02-23	35.2400	35.6450	35.2200	35.6450	+1.235%	2,087	-3.953%
2026-02-20	35.4200	35.7728	35.2100	35.2100	-0.663%	2,395	-2.767%
2026-02-19	35.1600	35.5800	34.9100	35.4450	+1.742%	4,147	-3.411%
2026-02-18	35.5362	35.7300	34.6700	34.8380	-2.415%	3,659	-1.729%
2026-02-17	35.8150	35.8200	35.2782	35.7000	+1.565%	3,522	-4.101%
2026-02-13	35.7301	35.7301	35.1400	35.1500	+0.057%	1,517	-2.601%
2026-02-12	35.5200	35.8315	35.1300	35.1300	-1.679%	2,970	-2.545%
2026-02-11	36.2760	36.2760	35.7300	35.7300	+1.419%	1,510	-4.182%
2026-02-10	35.6800	36.1600	35.2300	35.2300	+0.313%	3,316	-2.822%
2026-02-09	35.6900	35.7700	35.1200	35.1200	-1.279%	6,953	-2.518%
2026-02-06	35.4200	35.7450	35.1500	35.5750	-0.210%	1,137	-3.764%
2026-02-05	35.3500	36.0000	35.3000	35.6500	-0.280%	5,721	-3.967%
2026-02-04	35.7500	36.0300	35.7500	35.7500	+0.106%	5,932	-4.236%
2026-02-03	35.5000	35.9715	35.5000	35.7120	+1.686%	5,807	-4.134%
2026-02-02	35.3700	35.6000	35.1200	35.1200	-1.899%	3,897	-2.518%
2026-01-30	35.6700	36.3700	35.2500	35.8000	+1.618%	4,314	-4.369%
2026-01-29	35.9500	35.9500	35.1600	35.2300	+0.485%	3,187	-2.822%
2026-01-28	35.5300	35.8450	35.0600	35.0600	-1.793%	4,398	-2.351%
2026-01-27	36.1550	36.6000	35.7000	35.7000	+0.168%	4,425	-4.101%
2026-01-26	35.4700	36.0250	35.3736	35.6400	+1.625%	4,058	-3.940%
2026-01-23	35.4750	35.4750	35.0700	35.0700	-1.599%	811	-2.379%
2026-01-22	35.0746	35.6400	35.0600	35.6400	+2.062%	9,663	-3.940%
2026-01-21	35.2000	35.3500	34.9200	34.9200	+0.086%	6,347	-1.959%
2026-01-20	34.7600	35.2200	34.4652	34.8900	+1.750%	6,405	-1.875%
2026-01-16	34.7300	35.1687	34.2900	34.2900	-2.239%	3,361	-0.158%
2026-01-15	35.0000	35.2350	35.0000	35.0752	+1.726%	5,386	-2.393%
2026-01-14	34.3400	34.9050	34.3400	34.4800	-1.668%	2,956	-0.708%
2026-01-13	34.9960	35.1600	34.5000	35.0650	+0.906%	7,988	-2.365%
2026-01-12	35.0100	35.4000	34.7500	34.7500	-0.686%	14,344	-1.480%
2026-01-09	35.1000	35.1900	34.7500	34.9900	+0.546%	30,987	-2.155%
2026-01-08	34.3600	34.8500	34.1000	34.8000	+1.576%	11,847	-1.621%
2026-01-07	34.4424	34.9700	34.2600	34.2600	-2.086%	3,249	-0.071%
2026-01-06	34.6000	35.0000	34.5100	34.9900	+3.276%	13,422	-2.155%
2026-01-05	34.5784	35.2900	33.8100	33.8800	-2.222%	6,771	+1.050%
2026-01-02	34.6500	35.7164	34.6500	34.6500	+3.371%	5,918	-1.195%
2025-12-31	34.6950	35.3020	33.5200	33.5200	-5.244%	12,013	+2.135%
2025-12-30	35.6800	35.7600	34.9700	35.3750	+0.184%	12,609	-3.220%
2025-12-29	35.1600	35.3800	34.5300	35.3100	+2.052%	9,847	-3.042%
2025-12-26	34.2500	34.8200	33.4500	34.6000	+0.875%	5,277	-1.053%
2025-12-24	33.9352	34.3000	33.9352	34.3000	-1.380%	2,123	-0.187%
2025-12-23	35.2000	35.5000	34.5900	34.7800	-0.896%	16,569	-1.565%
2025-12-22	35.1900	35.3200	35.0500	35.0944	+0.528%	11,275	-2.447%
2025-12-19	34.9900	35.1220	34.8800	34.9100	+0.432%	10,232	-1.931%
2025-12-18	35.1700	35.1700	34.7175	34.7600	-0.601%	6,933	-1.508%
2025-12-17	35.2200	35.5055	34.8800	34.9700	-0.893%	11,052	-2.100%
2025-12-16	35.2275	35.3100	34.7600	35.2850	+0.699%	31,067	-2.974%
2025-12-15	35.1150	35.2010	34.7400	35.0400	-0.057%	7,247	-2.295%
2025-12-12	34.9100	35.1360	34.6400	35.0600	+1.564%	10,965	-2.351%
2025-12-11	34.8200	35.0525	34.5100	34.5200	+0.671%	11,164	-0.823%
2025-12-10	35.0000	35.0000	34.2900	34.2900	+0.880%	8,720	-0.158%
2025-12-09	34.5500	34.6800	33.9300	33.9910	-0.687%	20,588	+0.720%
2025-12-08	34.5040	35.1500	34.1100	34.2260	-0.549%	14,033	+0.029%
2025-12-05	34.1123	34.4340	34.1123	34.4150	+0.806%	3,965	-0.521%
2025-12-04	34.5600	34.6500	34.1400	34.1400	-0.284%	10,045	+0.281%
2025-12-03	34.4400	34.5150	34.2000	34.2371	+0.520%	23,468	-0.004%
2025-12-02	34.3200	34.4000	34.0600	34.0600	+1.158%	15,044	+0.516%
2025-12-01	34.2800	34.6200	33.6700	33.6700	-1.636%	15,518	+1.680%
2025-11-28	34.2800	34.4700	34.2300	34.2300	+0.931%	52,899	+0.017%
2025-11-26	34.4350	34.5100	33.9000	33.9144	-0.164%	7,172	+0.948%
2025-11-25	33.5400	34.3300	33.5400	33.9700	-1.906%	15,520	+0.782%
2025-11-24	34.0775	34.6300	33.6176	34.6300	-0.517%	6,954	-1.138%
2025-11-21	34.5500	35.2632	34.0706	34.8100	+0.607%	3,971	-1.650%
2025-11-20	34.4600	35.1100	34.0900	34.6000	-1.284%	6,582	-1.053%
2025-11-19	34.7700	35.1923	34.2720	35.0500	-1.045%	5,147	-2.323%
2025-11-18	34.9050	35.4200	34.0900	35.4200	+3.871%	6,342	-3.343%
2025-11-17	34.4170	34.6000	33.6676	34.1000	-1.302%	15,448	+0.398%
2025-11-14	34.6250	34.8000	34.1344	34.5500	-0.202%	18,478	-0.909%
2025-11-13	34.1900	34.6200	33.7190	34.6200	-0.665%	13,174	-1.110%
2025-11-12	33.2300	35.0800	33.2300	34.8516	+1.712%	15,613	-1.767%
2025-11-11	34.3300	35.1000	33.9520	34.2650	+2.253%	8,634	-0.085%
2025-11-10	34.3695	34.4230	33.2600	33.5100	-5.446%	7,375	+2.166%
2025-11-07	34.4400	35.4400	33.9116	35.4400	+1.257%	7,343	-3.398%
2025-11-06	34.6800	35.0000	34.2100	35.0000	+0.618%	6,509	-2.183%
2025-11-05	34.5500	35.4375	33.9166	34.7850	+1.610%	3,877	-1.579%
2025-11-04	34.0700	34.5280	32.9900	34.2340	-0.627%	8,913	+0.005%
2025-11-03	33.9500	34.4500	33.3089	34.4500	+1.249%	7,791	-0.622%
2025-10-31	34.7300	34.7434	33.9400	34.0250	-1.420%	6,221	+0.620%
2025-10-30	34.1136	35.1400	33.9000	34.5150	-2.307%	5,707	-0.809%
2025-10-29	34.5335	35.3300	34.2850	35.3300	+1.951%	1,892	-3.097%
2025-10-28	34.9000	34.9000	33.4400	34.6540	+0.709%	3,839	-1.207%
2025-10-27	34.4250	34.6608	34.3050	34.4100	-1.121%	2,202	-0.506%
2025-10-24	34.3100	34.8550	34.3100	34.8000	-1.806%	3,594	-1.621%
2025-10-23	35.2400	35.4400	34.6468	35.4400	+1.431%	2,827	-3.398%
2025-10-22	35.2000	35.2000	34.1100	34.9400	-1.104%	2,437	-2.015%
2025-10-21	35.1500	35.3300	34.2300	35.3300	+0.612%	6,676	-3.097%
2025-10-20	34.9800	35.5484	34.9800	35.1150	-1.776%	17,594	-2.504%
2025-10-17	35.0000	35.7500	34.7750	35.7500	+0.903%	3,758	-4.236%
2025-10-16	34.8650	35.9600	34.8650	35.4300	+0.368%	7,092	-3.371%
2025-10-15	35.1800	35.3000	34.6900	35.3000	+2.885%	6,596	-3.015%
2025-10-14	34.0000	35.1000	33.8750	34.3100	+0.161%	12,358	-0.216%
2025-10-13	34.2700	34.6588	33.5500	34.2550	-1.168%	10,732	-0.056%
2025-10-10	34.6240	34.8700	34.3500	34.6600	-0.574%	5,282	-1.224%
2025-10-09	34.7624	34.8600	34.4800	34.8600	-1.720%	43,945	-1.791%
2025-10-08	34.9630	35.4700	34.6072	35.4700	+0.624%	16,508	-3.480%
2025-10-07	35.1300	35.4300	34.8240	35.2500	-0.142%	7,876	-2.877%
2025-10-06	34.7200	35.3000	34.5750	35.3000	-0.311%	15,336	-3.015%
2025-10-03	34.9500	35.4100	34.8600	35.4100	+1.171%	11,069	-3.316%
2025-10-02	34.5000	35.0000	34.1500	35.0000	+1.039%	12,125	-2.183%
2025-10-01	34.8575	34.9900	34.3600	34.6400	+1.852%	16,702	-1.167%
2025-09-30	34.1500	34.5900	34.0100	34.0100	+0.132%	25,968	+0.664%
2025-09-29	34.0400	34.1900	33.7500	33.9650	-0.451%	19,563	+0.797%
2025-09-26	33.9380	34.3238	33.6900	34.1189	+0.026%	10,124	+0.343%
2025-09-25	33.9000	34.1700	33.5600	34.1100	+0.442%	31,810	+0.369%
2025-09-24	33.3500	33.9600	33.1900	33.9600	+3.872%	24,005	+0.812%
2025-09-23	32.1715	32.7500	32.1100	32.6940	-1.167%	7,567	+4.716%
2025-09-22	32.5900	33.0800	32.1700	33.0800	+2.561%	16,303	+3.494%
2025-09-19	32.6300	32.7200	32.2100	32.2540	-4.540%	12,811	+6.144%
2025-09-18	33.7700	33.9500	33.5000	33.7880	+0.649%	8,198	+1.325%
2025-09-17	34.0350	34.3700	33.5600	33.5700	-2.361%	9,777	+1.983%
2025-09-16	34.1750	34.3900	34.0975	34.3816	-0.660%	12,744	-0.424%
2025-09-15	33.9235	34.6100	33.5900	34.6100	-0.038%	3,250	-1.081%
2025-09-12	34.3500	34.6800	34.1145	34.6230	+0.252%	3,601	-1.118%
2025-09-11	34.2700	34.5800	34.0980	34.5360	+2.087%	29,196	-0.869%
2025-09-10	32.2900	34.0000	31.9700	33.8300	+3.077%	62,579	+1.200%
2025-09-09	32.4850	32.8200	32.3650	32.8200	+0.954%	12,312	+4.314%
2025-09-08	32.4200	32.7200	32.0708	32.5100	+0.185%	5,088	+5.309%
2025-09-05	32.5100	32.5100	31.9300	32.4500	-0.765%	8,808	+5.503%
2025-09-04	31.7800	33.0300	31.6200	32.7000	-6.331%	47,224	+4.697%
2025-09-03	34.9950	35.1600	34.7050	34.9100	-0.965%	12,510	-1.931%
2025-09-02	34.8760	35.2500	34.2000	35.2500	+0.974%	12,868	-2.877%
2025-08-29	34.5100	35.2200	34.5100	34.9100	+1.071%	7,009	-1.931%
2025-08-28	35.2600	35.4200	34.5400	34.5400	-1.511%	11,487	-0.881%
2025-08-27	34.8200	35.0700	34.2700	35.0700	-0.085%	9,787	-2.379%
2025-08-26	34.9100	35.1000	34.5152	35.1000	+0.200%	15,644	-2.462%
2025-08-25	35.1300	35.2400	35.0200	35.0300	-0.905%	4,068	-2.267%
2025-08-22	35.2050	35.3500	35.2050	35.3500	+1.464%	2,448	-3.152%
2025-08-21	35.0200	35.0200	34.8400	34.8400	-1.065%	2,023	-1.734%
2025-08-20	35.2000	35.2150	35.1100	35.2150	+0.199%	4,414	-2.781%
2025-08-19	35.1900	35.1900	35.1450	35.1450	-0.467%	1,557	-2.587%
2025-08-18	35.3900	35.4100	35.2150	35.3100	+0.627%	3,238	-3.042%
2025-08-15	35.3800	35.4530	35.0900	35.0900	-0.284%	1,806	-2.434%
2025-08-14	35.0600	35.1900	35.0600	35.1900	-0.340%	793	-2.712%
2025-08-13	35.3350	35.3350	35.3100	35.3100	-0.254%	2,602	-3.042%
2025-08-12	35.3900	35.4000	35.3850	35.4000	+0.812%	1,168	-3.289%
2025-08-11	35.1400	35.1400	35.0350	35.1150	-0.524%	1,298	-2.504%
2025-08-08	35.1725	35.3000	35.0129	35.3000	+0.384%	2,127	-3.015%
2025-08-07	35.1325	35.1900	35.0500	35.1650	+0.586%	3,721	-2.642%
2025-08-06	34.9500	34.9800	34.9500	34.9600	-0.114%	1,269	-2.072%
2025-08-05	34.7700	35.0000	34.7400	35.0000	+0.330%	1,499	-2.183%
2025-08-04	34.8550	35.0400	34.8300	34.8850	+0.244%	1,782	-1.861%
2025-08-01	34.8550	34.9400	34.7700	34.8000	+1.517%	2,998	-1.621%
2025-07-31	34.4700	34.7840	34.2800	34.2800	-0.868%	8,839	-0.129%
2025-07-30	34.6500	35.2100	34.5800	34.5800	-0.029%	14,105	-0.995%
2025-07-29	34.8850	35.0150	34.5900	34.5900	-1.616%	9,194	-1.024%
2025-07-28	35.1580	35.1580	35.1580	35.1580	-0.754%	539	-2.623%
2025-07-25	35.4250	35.4250	35.4250	35.4250	+0.212%	271	-3.357%
2025-07-24	35.5100	35.5100	35.3500	35.3500	+0.142%	8,427	-3.152%
2025-07-23	35.3760	35.3760	35.3000	35.3000	-0.465%	1,521	-3.015%
2025-07-22	35.3550	35.4650	35.3550	35.4650	+0.184%	2,112	-3.466%
2025-07-21	35.3000	35.4100	35.2564	35.4000	+1.010%	2,533	-3.289%
2025-07-18	35.1000	35.1000	35.0460	35.0460	+0.174%	916	-2.312%
2025-07-17	34.9150	34.9900	34.9100	34.9850	-0.836%	12,089	-2.141%
2025-07-16	34.9300	35.2800	34.9300	35.2800	+0.114%	7,165	-2.960%
2025-07-15	35.0900	35.2400	35.0900	35.2400	0.000%	1,872	-2.850%
2025-07-14	35.1700	35.2400	35.1700	35.2400	-0.844%	1,907	-2.850%
2025-07-11	35.2680	35.5400	35.2680	35.5400	+0.651%	1,102	-3.670%
2025-07-10	35.5300	35.5300	35.3100	35.3100	-0.184%	988	-3.042%
2025-07-09	35.2808	35.5100	35.2808	35.3750	-0.268%	2,580	-3.220%
2025-07-08	35.4200	35.5550	35.3700	35.4700	-0.514%	2,567	-3.480%
2025-07-07	35.5700	35.6532	35.1444	35.6532	+0.361%	4,000	-3.976%
2025-07-03	35.5575	35.5575	35.5250	35.5250	-0.907%	453	-3.629%
2025-07-02	35.5500	35.9700	35.5300	35.8500	+0.505%	1,780	-4.503%
2025-07-01	35.5600	35.6700	35.3137	35.6700	-0.724%	1,400	-4.021%
2025-06-30	35.9300	35.9300	35.9300	35.9300	+1.842%	575	-4.715%
2025-06-27	35.2500	35.2800	35.2300	35.2800	-0.318%	1,278	-2.960%
2025-06-26	35.4050	35.4400	35.3400	35.3925	+0.461%	1,341	-3.268%
2025-06-25	35.1650	35.2300	35.1650	35.2300	-0.858%	2,542	-2.822%
2025-06-24	35.2730	35.5600	35.2000	35.5350	+2.053%	1,488	-3.656%
2025-06-23	34.5400	35.1400	34.5400	34.8200	+1.280%	1,864	-1.678%
2025-06-20	34.4300	34.4600	34.3600	34.3800	-0.087%	3,181	-0.419%
2025-06-18	34.4600	34.4600	34.4100	34.4100	-0.456%	1,310	-0.506%
2025-06-17	34.4900	34.5675	34.2000	34.5675	+0.254%	5,274	-0.960%
2025-06-16	34.7600	34.7600	34.4800	34.4800	+0.128%	2,760	-0.708%
2025-06-13	34.4350	34.4360	34.4350	34.4360	+0.571%	797	-0.581%
2025-06-12	34.2232	34.2404	34.2232	34.2404	-0.788%	1,926	-0.013%
2025-06-11	34.3040	34.5125	34.2350	34.5125	+0.788%	1,259	-0.802%
2025-06-10	34.2300	34.2425	33.6688	34.2425	-0.007%	884	-0.020%
2025-06-09	34.1950	34.4075	34.1950	34.2450	+0.558%	2,163	-0.027%
2025-06-06	34.1200	34.1200	34.0550	34.0550	-0.511%	2,739	+0.531%
2025-06-05	34.1400	34.2300	34.1400	34.2300	+0.249%	3,428	+0.017%
2025-06-04	34.3000	34.3000	33.9000	34.1450	-0.015%	2,502	+0.266%
2025-06-03	34.1325	34.1500	34.1325	34.1500	-0.437%	1,108	+0.251%
2025-06-02	34.1800	34.3000	33.6901	34.3000	+2.114%	2,582	-0.187%
2025-05-30	33.9500	34.0220	33.5900	33.5900	-1.247%	7,511	+1.923%
2025-05-29	33.9601	34.0140	33.9601	34.0140	+1.474%	1,496	+0.652%
2025-05-28	33.5450	33.8600	33.5200	33.5200	-0.385%	2,061	+2.135%
2025-05-27	33.9000	33.9000	33.4500	33.6495	+0.315%	1,608	+1.742%
2025-05-23	33.9600	33.9600	33.5440	33.5440	-0.404%	1,018	+2.062%
2025-05-22	33.5100	33.7000	33.5100	33.6800	-0.175%	886	+1.650%
2025-05-21	33.9325	33.9325	33.7200	33.7392	+0.295%	2,188	+1.472%
2025-05-20	33.7100	33.7100	33.4600	33.6400	+0.960%	1,494	+1.771%
2025-05-19	33.6900	33.8000	33.3200	33.3200	+0.098%	1,904	+2.748%
2025-05-16	33.1200	33.2950	33.1200	33.2875	-0.575%	1,110	+2.849%
2025-05-15	33.4250	33.4800	33.4250	33.4800	+0.210%	1,481	+2.257%
2025-05-14	33.4450	33.4850	33.4100	33.4100	+0.360%	1,530	+2.472%
2025-05-13	33.1875	33.3250	33.1625	33.2900	+1.612%	4,789	+2.841%
2025-05-12	33.1300	33.1300	32.7620	32.7620	-2.057%	2,028	+4.499%
2025-05-09	33.5450	33.5450	33.4500	33.4500	+0.413%	2,569	+2.349%
2025-05-08	33.6150	33.6150	33.3125	33.3125	-0.454%	2,113	+2.772%
2025-05-07	33.5250	33.6400	33.4400	33.4645	-0.046%	4,517	+2.305%
2025-05-06	33.4100	33.4800	33.3975	33.4800	+0.646%	1,541	+2.257%
2025-05-05	33.2650	33.2650	33.2650	33.2650	+2.733%	1,041	+2.918%
2025-05-02	33.3900	33.3900	32.3800	32.3800	+0.310%	1,990	+5.731%
2025-05-01	32.8855	33.5775	32.2800	32.2800	-2.822%	1,899	+6.059%
2025-04-30	33.3200	33.3300	33.2120	33.2175	-0.143%	3,089	+3.066%
2025-04-29	33.4925	33.4925	33.2440	33.2650	-0.953%	1,935	+2.918%
2025-04-28	33.5830	33.5900	33.5830	33.5850	+0.284%	1,572	+1.938%
2025-04-25	33.3700	33.4900	33.3700	33.4900	+0.269%	2,084	+2.227%
2025-04-24	33.4200	33.5750	33.4000	33.4000	+0.270%	31,687	+2.502%
2025-04-23	33.4900	33.4900	33.3100	33.3100	-0.828%	2,809	+2.779%
2025-04-22	33.8000	33.8000	33.5700	33.5880	+1.017%	3,895	+1.929%
2025-04-21	32.5101	33.8300	32.5101	33.2500	-0.300%	4,756	+2.965%
2025-04-17	33.3000	33.4600	33.2800	33.3500	+0.512%	4,350	+2.656%
2025-04-16	33.1200	33.2500	33.1200	33.1800	+0.729%	2,885	+3.182%
2025-04-15	33.0100	33.0100	32.8400	32.9400	-0.663%	4,754	+3.934%
2025-04-14	33.3475	33.3475	33.0800	33.1600	+1.159%	5,651	+3.244%
2025-04-11	33.0850	33.2825	32.6900	32.7800	+0.924%	4,010	+4.441%
2025-04-10	32.6650	32.9600	32.4800	32.4800	+1.659%	3,915	+5.406%
2025-04-09	32.0301	33.4875	31.9500	31.9500	+1.044%	10,085	+7.154%
2025-04-08	31.7300	31.7850	31.5500	31.6200	-0.292%	6,484	+8.273%
2025-04-07	31.8900	32.0200	31.4300	31.7125	-1.299%	9,668	+7.957%
2025-04-04	32.4000	32.4000	32.1100	32.1300	-0.841%	7,608	+6.554%
2025-04-03	32.4900	32.5600	32.3675	32.4025	+1.831%	2,321	+5.658%
2025-04-02	31.8300	31.8475	31.7450	31.8200	+0.792%	1,653	+7.592%
2025-04-01	31.6300	31.6350	31.5700	31.5700	-0.692%	7,185	+8.444%
2025-03-31	31.6000	31.8150	31.5800	31.7900	+0.985%	3,333	+7.694%
2025-03-28	31.6700	31.6800	31.3200	31.4800	-0.032%	2,057	+8.754%
2025-03-27	31.5200	31.5880	31.4860	31.4900	+0.504%	6,208	+8.720%
2025-03-26	31.3270	31.3500	31.3100	31.3320	-0.581%	2,492	+9.268%
2025-03-25	31.6000	31.6400	31.4880	31.5150	+0.775%	4,504	+8.633%
2025-03-24	31.5900	31.6700	31.2727	31.2727	-0.882%	3,271	+9.475%
2025-03-21	31.6600	31.6600	31.5000	31.5510	+0.032%	7,343	+8.509%
2025-03-20	31.5200	31.7154	31.5200	31.5410	-0.187%	2,939	+8.544%
2025-03-19	31.6000	31.6970	31.6000	31.6000	+0.127%	2,603	+8.341%
2025-03-18	31.8400	31.8400	31.5500	31.5600	-0.564%	4,101	+8.478%
2025-03-17	31.7700	31.7750	31.7390	31.7390	+0.823%	2,697	+7.867%
2025-03-14	31.8400	31.8800	31.4800	31.4800	-0.850%	2,739	+8.754%
2025-03-13	31.6600	31.8400	31.6600	31.7500	-0.220%	3,202	+7.829%
2025-03-12	31.9275	32.0200	31.8101	31.8200	-0.329%	4,957	+7.592%
2025-03-11	31.9600	32.0150	31.8005	31.9250	+0.362%	3,152	+7.238%
2025-03-10	31.7750	31.8400	31.7300	31.8100	+0.474%	3,099	+7.626%
2025-03-07	31.7150	31.9756	31.6400	31.6600	+0.412%	5,116	+8.136%
2025-03-06	31.5800	31.6450	31.3116	31.5300	+0.414%	2,784	+8.582%
2025-03-05	31.4600	31.5000	31.3900	31.4000	+1.487%	2,767	+9.031%
2025-03-04	30.5700	31.0000	30.5700	30.9400	+1.944%	8,665	+10.652%
2025-03-03	30.5850	30.8300	30.2200	30.3500	+0.982%	6,296	+12.803%
2025-02-28	30.5000	30.5000	29.9400	30.0550	-1.491%	14,850	+13.910%
2025-02-27	30.5200	30.5630	30.4845	30.5100	-0.262%	3,309	+12.212%
2025-02-26	30.7100	30.8100	30.5400	30.5900	-0.714%	6,098	+11.918%
2025-02-25	30.7400	30.8600	30.7100	30.8100	+0.489%	12,029	+11.119%
2025-02-24	30.6900	30.6900	30.6500	30.6600	+0.327%	1,990	+11.663%
2025-02-21	30.6300	30.6600	30.5600	30.5600	-0.663%	9,623	+12.028%
2025-02-20	30.6600	30.8000	30.6600	30.7640	+0.684%	4,243	+11.285%
2025-02-19	30.5600	30.5800	30.5000	30.5550	+0.246%	4,550	+12.046%
2025-02-18	30.5200	30.5700	30.4800	30.4800	-0.717%	6,152	+12.322%
2025-02-14	30.6000	30.7100	30.6000	30.7000	+1.320%	6,544	+11.517%
2025-02-13	30.2750	30.3400	30.0900	30.3000	+0.364%	6,549	+12.989%
2025-02-12	30.0000	30.2900	30.0000	30.1900	+0.835%	12,957	+13.401%
2025-02-11	29.8775	29.9600	29.8100	29.9400	+0.706%	9,099	+14.348%

.dark-mode .BymyQh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BymyQh{ color: #333333; background-color: white; border: 2px solid #333333; }COVTYCOVESTRO AG SPNS/ADRstock OTC ADR

COVTY
COVESTRO AG SPNS/ADR
stock OTC ADR