Dark

CVVTF
COVESTRO AG ORD
stock OTC

Inactive

Apr 9, 2025

62.02USD+3.384%(+2.03)686

Pre-market

0.00USD-100.000%(-59.99)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-04-09	62.0200	62.0200	62.0200	62.020000	+3.384%	686	0.000%
2025-02-27	59.9900	59.9900	59.9900	59.990000	-1.633%	180	+3.384%
2024-12-10	60.9858	60.9858	60.9858	60.985800	-4.186%	210	+1.696%
2024-09-30	63.6500	63.6500	63.6500	63.650000	+12.655%	100	-2.561%
2024-08-07	56.2400	56.5000	56.2400	56.500000	-0.353%	1,684	+9.770%
2024-07-24	56.7000	56.7000	56.7000	56.700000	-1.047%	534	+9.383%
2024-07-05	57.3000	57.3000	57.3000	57.300000	+1.686%	475	+8.237%
2024-06-24	56.3500	56.3500	56.3500	56.350000	+17.764%	100	+10.062%
2024-05-01	47.8500	47.8500	47.8500	47.850000	-3.118%	180	+29.613%
2024-04-22	51.3700	51.3700	49.3500	49.390000	-5.329%	3,430	+25.572%
2024-03-06	52.1700	52.1700	52.1700	52.170000	-4.117%	106	+18.881%
2024-02-22	52.8600	55.5800	52.8600	54.410000	+5.813%	400	+13.986%
2024-01-25	51.4210	51.4210	51.4210	51.421000	-11.852%	193	+20.612%
2023-12-22	58.3350	58.3350	58.3350	58.335000	-1.127%	158	+6.317%
2023-12-19	59.0000	59.0000	59.0000	59.000000	-1.420%	150	+5.119%
2023-12-18	58.7700	59.8500	58.7700	59.850000	+16.553%	300	+3.626%
2023-11-21	51.3500	51.3500	51.3500	51.350000	+5.485%	100	+20.779%
2023-11-10	48.6800	48.6800	48.6800	48.680000	+0.103%	125	+27.403%
2023-11-07	48.6300	48.6300	48.6300	48.630000	-13.161%	490	+27.534%
2023-09-14	56.1950	56.1950	56.0000	56.000000	-2.098%	1,612	+10.750%
2023-09-13	57.0650	57.2000	57.0650	57.200000	+4.189%	847	+8.427%
2023-09-12	54.9000	54.9000	54.9000	54.900000	-2.400%	51,316	+12.969%
2023-09-08	56.2500	56.2500	56.2500	56.250000	+9.917%	13,601	+10.258%
2023-09-07	51.1750	51.1750	51.1750	51.175000	-6.011%	486	+21.192%
2023-08-31	54.4480	54.4480	54.4480	54.448000	+1.126%	401	+13.907%
2023-08-29	53.8420	53.8420	53.8420	53.842000	+5.000%	749	+15.189%
2023-08-28	51.2780	51.2780	51.2780	51.278000	+0.703%	371	+20.949%
2023-08-18	50.9200	50.9200	50.9200	50.920000	-2.092%	200	+21.799%
2023-08-17	52.0080	52.0080	52.0080	52.008000	-1.872%	455	+19.251%
2023-07-31	53.0000	53.0000	53.0000	53.000000	-2.752%	131	+17.019%
2023-07-28	54.5000	54.5000	54.5000	54.500000	+0.888%	100	+13.798%
2023-07-24	54.0203	54.0203	54.0203	54.020300	+1.420%	47,934	+14.809%
2023-07-21	53.2420	53.2640	53.2420	53.264000	-4.886%	1,432	+16.439%
2023-07-19	56.0000	56.0000	56.0000	56.000000	-0.797%	100	+10.750%
2023-07-18	56.7300	56.7300	56.4500	56.450000	+3.826%	450	+9.867%
2023-07-17	54.3700	54.3700	54.3700	54.370000	+1.691%	200	+14.070%
2023-07-13	53.4660	53.4660	53.4660	53.466000	+2.717%	445	+15.999%
2023-07-07	52.0520	52.0520	52.0520	52.052000	-1.405%	121	+19.150%
2023-06-30	52.7940	52.7940	52.7940	52.794000	-1.087%	305	+17.475%
2023-06-28	53.1740	53.3740	53.1740	53.374000	+1.279%	1,634	+16.199%
2023-06-27	55.9800	56.0600	52.7000	52.700000	+0.958%	603	+17.685%
2023-06-26	52.2000	52.2000	52.2000	52.200000	+3.060%	429	+18.812%
2023-06-22	50.6500	50.6500	50.6500	50.650000	+14.205%	354	+22.448%
2023-06-15	44.3060	44.3500	44.3060	44.350000	+2.876%	246	+39.842%
2023-06-14	43.1100	43.1100	43.1100	43.110000	-1.721%	180	+43.865%
2023-06-13	43.8650	43.8650	43.8650	43.865000	+6.494%	354	+41.388%
2023-05-30	41.2500	41.2500	41.1900	41.190000	-1.488%	385	+50.571%
2023-05-26	42.0300	42.0300	41.5500	41.812000	+0.839%	5,990	+48.331%
2023-05-25	41.4540	41.4640	41.4540	41.464000	-6.122%	5,582	+49.576%
2023-05-18	44.1680	44.1680	44.1680	44.168000	+3.944%	425	+40.418%
2023-05-15	43.0660	43.0660	42.4920	42.492000	-4.611%	433	+45.957%
2023-05-05	44.5460	44.5460	44.5460	44.546000	+5.840%	170	+39.227%
2023-05-04	42.0000	42.0880	42.0000	42.088000	-5.194%	1,896	+47.358%
2023-04-28	44.3940	44.3940	44.3940	44.394000	+10.214%	157	+39.704%
2023-04-24	41.2080	41.2080	40.2800	40.280000	-1.032%	1,157	+53.972%
2023-04-19	40.7000	40.7000	40.7000	40.700000	+0.993%	256	+52.383%
2023-04-13	39.5300	40.3000	39.5300	40.300000	+1.409%	395	+53.896%
2023-04-05	39.7400	39.7400	39.7400	39.740000	-3.707%	441	+56.064%
2023-03-22	41.2700	41.2700	41.2700	41.270000	+2.250%	243	+50.279%
2023-03-21	40.3620	40.3620	40.3620	40.362000	+3.705%	593	+53.659%
2023-03-14	38.9200	38.9200	38.9200	38.920000	-7.252%	476	+59.353%
2023-03-09	41.8896	41.9945	41.7837	41.963300	-1.748%	27,382	+47.796%
2023-03-06	43.0600	43.0600	42.7100	42.710000	-5.383%	469	+45.212%
2023-02-23	45.1400	45.1400	45.1400	45.140000	+0.249%	100	+37.395%
2023-02-21	45.0280	45.0280	45.0280	45.028000	+0.923%	125	+37.737%
2023-02-17	44.6160	44.6160	44.6160	44.616000	-3.076%	115	+39.008%
2023-02-16	46.0320	46.0320	46.0320	46.032000	+5.149%	477	+34.732%
2023-02-13	44.5360	44.5360	43.7780	43.778000	-4.967%	1,509	+41.669%
2023-02-08	46.3520	46.3520	46.0660	46.066000	+1.677%	480	+34.633%
2023-02-07	45.3060	45.3060	45.3060	45.306000	-3.279%	427	+36.891%
2023-02-06	46.8500	46.8500	46.8420	46.842000	+1.632%	659	+32.403%
2023-01-27	46.0900	46.0900	46.0900	46.090000	-0.337%	393	+34.563%
2023-01-25	46.2460	46.2460	46.2460	46.246000	+0.100%	153	+34.109%
2023-01-23	46.2000	46.2000	46.2000	46.200000	+3.356%	447	+34.242%
2023-01-20	44.7000	44.7000	44.7000	44.700000	0.000%	409	+38.747%
2023-01-18	44.7000	44.7000	44.7000	44.700000	+1.637%	17,410	+38.747%
2023-01-17	44.9520	44.9520	43.9800	43.980000	+2.284%	1,578	+41.019%
2023-01-13	44.1260	44.1260	42.9980	42.998000	-1.145%	837	+44.239%
2023-01-12	44.7799	44.7799	43.4960	43.496000	-3.377%	585	+42.588%
2023-01-11	45.0160	45.0160	45.0160	45.016000	-0.120%	15,266	+37.773%
2023-01-10	44.6380	45.0700	44.6380	45.070000	-3.204%	997	+37.608%
2023-01-09	46.2040	46.5620	46.2040	46.562000	+1.301%	576	+33.199%
2023-01-06	44.9860	45.9640	44.9860	45.964000	+6.794%	4,129	+34.932%
2023-01-05	43.0400	43.0400	43.0400	43.040000	+4.466%	2,000	+44.099%
2023-01-03	42.1520	42.1520	41.2000	41.200000	+4.709%	1,256	+50.534%
2022-12-28	38.9600	39.5220	38.9600	39.347274	+3.682%	7,762	+57.622%
2022-12-23	38.9400	38.9400	37.9500	37.950000	-0.184%	890	+63.426%
2022-12-21	38.2660	38.2660	38.0200	38.020000	+1.756%	374	+63.125%
2022-12-20	37.3640	37.3640	37.3640	37.364000	-3.681%	175	+65.989%
2022-12-14	39.7900	39.7900	38.7920	38.792000	-1.538%	480	+59.878%
2022-12-13	39.8260	40.2860	39.3980	39.398000	+3.082%	1,149	+57.419%
2022-12-12	38.2200	38.2200	38.2200	38.220000	+0.447%	265	+62.271%
2022-12-09	37.9700	38.0500	37.9700	38.050000	+0.795%	1,038	+62.996%
2022-12-08	37.7500	37.7500	37.7500	37.750000	-5.232%	290	+64.291%
2022-12-02	39.8340	39.8340	39.8340	39.834000	+4.365%	311	+55.696%
2022-12-01	38.1680	38.1680	38.1680	38.168000	-3.279%	148	+62.492%
2022-11-30	39.4620	39.4620	39.4620	39.462000	+0.926%	279	+57.164%
2022-11-29	39.3580	39.3580	39.1000	39.100000	+0.799%	973	+58.619%
2022-11-28	38.7900	38.7900	38.7900	38.790000	+0.031%	161	+59.887%
2022-11-25	38.7780	38.7780	38.7780	38.778000	+3.996%	106	+59.936%
2022-11-22	37.2880	37.2880	37.2880	37.288000	+4.261%	3,233	+66.327%
2022-11-21	35.7640	35.7640	35.7640	35.764000	-4.680%	385	+73.415%
2022-11-16	37.5200	37.5200	37.5200	37.520000	-3.448%	355	+65.299%
2022-11-14	38.5740	38.8600	38.5740	38.860000	+4.071%	1,494	+59.599%
2022-11-11	37.3400	37.3400	37.3400	37.340000	+0.344%	212	+66.095%
2022-11-10	37.2120	37.2120	37.2120	37.212000	-0.369%	185	+66.667%
2022-11-08	37.3500	37.3500	37.3500	37.350000	+0.744%	166	+66.051%
2022-11-07	37.0680	37.0740	37.0680	37.074000	+13.794%	618	+67.287%
2022-11-03	32.7940	32.8550	32.5800	32.580000	-2.630%	510	+90.362%
2022-11-02	33.4600	33.4600	33.4600	33.460000	+0.735%	15,000	+85.356%
2022-10-31	33.2160	33.2160	33.2160	33.216000	-6.344%	368	+86.717%
2022-10-28	35.4660	35.4660	35.4660	35.466000	+4.416%	648	+74.872%
2022-10-26	33.9660	33.9660	33.9660	33.966000	+2.462%	171	+82.594%
2022-10-25	33.1500	33.1500	33.1500	33.150000	-9.233%	216	+87.089%
2022-10-24	36.4420	36.5220	36.4420	36.522000	+9.676%	841	+69.815%
2022-10-14	33.3000	33.3000	33.3000	33.300000	+6.758%	3,105	+86.246%
2022-10-13	31.1920	31.1920	31.1920	31.192000	-4.025%	581	+98.833%
2022-10-12	31.3000	32.5000	31.3000	32.500000	-2.939%	918	+90.831%
2022-10-10	33.4840	33.4840	33.4840	33.484000	+6.671%	2,853	+85.223%
2022-10-07	31.3900	31.3900	31.3900	31.390000	-1.289%	3,904	+97.579%
2022-10-06	31.8000	31.8000	31.8000	31.800000	+5.396%	117	+95.031%
2022-10-05	30.1720	30.1720	30.1720	30.172000	-7.844%	3,626	+105.555%
2022-10-04	32.7400	32.7400	32.7400	32.740000	+8.124%	100	+89.432%
2022-10-03	29.7800	30.2800	29.7800	30.280000	+11.611%	590	+104.822%
2022-09-27	27.4820	29.0200	27.1300	27.130000	-0.775%	603	+128.603%
2022-09-23	29.1560	29.1560	27.3420	27.342000	-6.873%	2,062	+126.831%
2022-09-22	29.4400	29.4400	29.3600	29.360000	-3.262%	22,500	+111.240%
2022-09-19	30.3500	30.3500	30.3500	30.350000	-2.724%	19,291	+104.349%
2022-09-15	30.6560	31.2000	30.6560	31.200000	-0.700%	407	+98.782%
2022-09-13	31.4200	31.4200	31.4200	31.420000	-1.381%	19,505	+97.390%
2022-09-12	33.7120	33.7120	31.8600	31.860000	-0.094%	588	+94.664%
2022-09-08	29.8100	31.8900	29.8100	31.890000	+8.506%	2,637	+94.481%
2022-09-07	29.3900	29.3900	29.3900	29.390000	+1.345%	846	+111.024%
2022-09-06	29.0000	29.0000	29.0000	29.000000	+0.325%	100	+113.862%
2022-09-01	28.9060	28.9060	28.9060	28.906000	-4.037%	249	+114.558%
2022-08-30	30.1220	30.1220	30.1220	30.122000	-2.631%	149	+105.896%
2022-08-29	30.9360	30.9360	30.9360	30.936000	+6.624%	344	+100.478%
2022-08-26	29.0140	29.0140	29.0140	29.014000	-5.951%	244	+113.759%
2022-08-23	30.8500	30.8500	30.8500	30.850000	+5.021%	825	+101.037%
2022-08-22	30.1599	30.1599	29.3000	29.375000	-7.480%	1,295	+111.132%
2022-08-19	32.1020	32.1020	31.7500	31.750000	-4.940%	841	+95.339%
2022-08-15	33.4000	33.4000	33.4000	33.400000	+1.286%	302	+85.689%
2022-08-10	32.9760	32.9760	32.9760	32.976000	-1.682%	137	+88.076%
2022-08-08	33.5480	33.5480	33.5400	33.540000	-2.039%	340	+84.914%
2022-08-05	34.2380	34.2380	34.2380	34.238000	-2.093%	299	+81.144%
2022-08-02	34.9700	34.9700	34.9700	34.970000	+2.913%	520	+77.352%
2022-08-01	33.9800	33.9800	33.9800	33.980000	+6.788%	9,079	+82.519%
2022-07-29	33.2300	33.2300	31.8200	31.820000	-7.661%	1,100	+94.909%
2022-07-25	34.4600	34.4600	34.4600	34.460000	0.000%	569	+79.977%
2022-07-22	34.4600	34.4600	34.4600	34.460000	-0.012%	116	+79.977%
2022-07-20	36.3000	36.3000	34.4640	34.464000	-3.732%	424	+79.956%
2022-07-19	35.1500	35.8000	35.1500	35.800000	+9.080%	1,686	+73.240%
2022-07-18	32.8200	32.8200	32.8200	32.820000	+2.897%	221	+88.970%
2022-07-13	31.8960	31.8960	31.8960	31.896000	-1.562%	1,098	+94.444%
2022-07-11	32.4020	32.4020	32.4020	32.402000	-2.901%	119	+91.408%
2022-07-07	33.3700	33.3700	33.3700	33.370000	+1.738%	624	+85.856%
2022-07-06	30.8740	32.8000	30.8740	32.800000	-5.383%	329	+89.085%
2022-07-01	34.6660	34.6660	34.6660	34.666000	-0.579%	837	+78.907%
2022-06-29	34.8680	34.8680	34.8680	34.868000	-5.121%	4,053	+77.871%
2022-06-28	36.7500	36.7500	36.7500	36.750000	+0.164%	100	+68.762%
2022-06-27	36.6900	36.6900	36.6900	36.690000	-6.878%	567	+69.038%
2022-06-21	39.4100	39.4100	39.4000	39.400000	+3.837%	574	+57.411%
2022-06-17	37.9440	37.9440	37.9440	37.944000	-13.697%	919	+63.451%
2022-06-13	43.9660	43.9660	43.9660	43.966000	-6.757%	339	+41.064%
2022-06-09	47.1520	47.1520	47.1520	47.152000	+6.251%	205	+31.532%
2022-05-26	44.3780	44.3780	44.3780	44.378000	+3.479%	306	+39.754%
2022-05-24	42.8860	42.8860	42.8860	42.886000	+0.111%	299	+44.616%
2022-05-20	42.8384	42.8384	42.8384	42.838400	+1.933%	11,287	+44.777%
2022-05-17	42.0260	42.0260	42.0260	42.026000	-0.010%	681	+47.575%
2022-05-16	42.0300	42.0300	42.0300	42.030000	+5.725%	448	+47.561%
2022-05-12	39.7540	39.7540	39.7540	39.754000	-2.963%	126	+56.009%
2022-05-11	40.9680	40.9680	40.9680	40.968000	+2.017%	129	+51.386%
2022-05-05	40.1580	40.1580	40.1580	40.158000	-3.234%	116	+54.440%
2022-05-04	41.5000	41.5000	41.5000	41.500000	+0.338%	165	+49.446%
2022-05-02	42.0000	42.0000	41.3600	41.360000	-5.493%	406	+49.952%
2022-04-29	43.7640	43.7640	43.7640	43.764000	+1.564%	522	+41.715%
2022-04-28	43.0900	43.0900	43.0900	43.090000	-15.110%	135	+43.931%
2022-04-21	50.7600	50.7600	50.7600	50.760000	+0.894%	393	+22.183%
2022-04-20	50.3100	50.3100	50.3100	50.310000	+2.694%	350	+23.276%
2022-04-18	46.0000	48.9900	46.0000	48.990000	+0.886%	1,885	+26.597%
2022-04-12	48.5600	48.5600	48.5600	48.560000	-6.802%	226	+27.718%
2022-03-25	52.1040	52.1040	52.1040	52.104000	-2.361%	747	+19.031%
2022-03-24	53.3640	53.3640	53.3640	53.364000	+1.917%	174	+16.221%
2022-03-22	52.3600	52.3600	52.3600	52.360000	0.000%	190	+18.449%
2022-03-17	52.3600	52.3600	52.3600	52.360000	+15.006%	119	+18.449%
2022-03-04	45.5280	45.5280	45.5280	45.528000	-6.046%	53,541	+36.224%
2022-03-03	49.5200	49.5200	48.4580	48.458000	-12.109%	498	+27.987%
2022-02-25	55.1000	55.1340	55.1000	55.134000	+4.134%	949	+12.490%
2022-02-24	50.7865	52.9450	50.7865	52.945000	-9.764%	836	+17.140%
2022-02-18	58.6740	58.6740	58.6740	58.674000	-6.516%	281	+5.703%
2022-02-17	62.9080	62.9080	62.7640	62.764000	-0.614%	574	-1.185%
2022-02-16	63.1520	63.1520	63.1520	63.152000	-0.234%	117	-1.793%
2022-02-15	63.3000	63.3000	63.3000	63.300000	+4.078%	500	-2.022%
2022-02-14	60.8200	60.8200	60.8200	60.820000	-2.055%	176	+1.973%
2022-02-11	62.0960	62.0960	62.0960	62.096000	-2.014%	302	-0.122%
2022-02-09	60.9300	63.3720	60.9300	63.372000	+4.316%	279	-2.133%
2022-02-07	60.2500	60.7500	60.2500	60.750000	+4.522%	316	+2.091%
2022-01-24	58.2280	58.2280	58.1220	58.122000	-2.646%	415	+6.707%
2022-01-21	59.6960	59.7020	59.6960	59.702000	+0.879%	439	+3.883%
2022-01-20	57.3101	59.1820	57.3101	59.182000	-1.821%	1,139	+4.795%
2022-01-19	61.0780	61.0780	60.2800	60.280000	-2.475%	18,382	+2.887%
2022-01-18	59.5000	61.9500	59.5000	61.810000	-0.787%	5,581	+0.340%
2022-01-13	65.5700	65.5700	62.3000	62.300000	-3.020%	429	-0.449%
2022-01-12	64.2400	64.2400	64.2400	64.240000	-1.687%	537	-3.456%
2022-01-11	64.9620	65.3420	64.9620	65.342000	+0.597%	460	-5.084%
2022-01-10	64.9540	64.9540	64.9540	64.954000	-0.894%	250	-4.517%
2022-01-06	65.5400	65.5400	65.5400	65.540000	-0.228%	197	-5.371%
2022-01-05	65.6900	65.6900	65.6900	65.690000	+2.817%	433	-5.587%
2022-01-04	63.8900	63.8900	63.8900	63.890000	0.000%	118	-2.927%

.dark-mode .VR2hgV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VR2hgV{ color: #333333; background-color: white; border: 2px solid #333333; }CVVTFCOVESTRO AG ORDstock OTC

CVVTF
COVESTRO AG ORD
stock OTC