Covivio More Historical Data - F5D | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Covivio SA (F5D)
Covivio SA (F5D) Historical

F5D Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	44.90	0.00	0.00%	44.90	44.90	44.90	0.00
Jun 27 2024	44.90	-1.12	-2.43%	44.84	44.90	44.84	93
Jun 26 2024	46.02	0.00	0.00%	46.02	46.02	46.02	0.00
Jun 25 2024	46.02	-0.22	-0.48%	46.02	46.02	46.02	1
Jun 24 2024	46.24	0.58	1.27%	45.90	46.24	45.46	61
Jun 21 2024	45.66	0.00	0.00%	45.66	45.66	45.66	0.00
Jun 20 2024	45.66	0.12	0.26%	45.66	45.66	45.66	2
Jun 19 2024	45.54	-0.46	-1.00%	45.32	45.54	45.32	2
Jun 18 2024	46.00	1.12	2.50%	44.88	46.00	44.88	26
Jun 17 2024	44.88	0.32	0.72%	44.88	44.88	44.88	1
Jun 14 2024	44.56	-1.68	-3.63%	45.28	45.28	44.56	207
Jun 13 2024	46.24	-0.78	-1.66%	46.24	46.24	46.24	60
Jun 12 2024	47.02	0.54	1.16%	47.10	47.10	47.02	4
Jun 11 2024	46.48	-1.88	-3.89%	46.48	46.48	46.48	13
Jun 10 2024	48.36	-0.02	-0.04%	47.40	48.36	47.40	601
Jun 07 2024	48.38	-1.62	-3.24%	49.44	49.44	48.38	62
Jun 06 2024	50.00	0.00	0.00%	50.00	50.00	50.00	0.00
Jun 05 2024	50.00	0.86	1.75%	50.05	50.05	49.70	919
Jun 04 2024	49.14	0.64	1.32%	48.42	49.14	48.42	31
Jun 03 2024	48.50	0.66	1.38%	48.14	48.50	48.14	202
May 31 2024	47.84	0.00	0.00%	47.84	47.84	47.84	0.00
May 30 2024	47.84	-0.26	-0.54%	47.52	47.84	47.52	1,001
May 29 2024	48.10	-1.50	-3.02%	48.90	48.90	48.10	225
May 28 2024	49.60	0.12	0.24%	50.10	50.10	49.50	1,435
May 27 2024	49.48	-0.77	-1.53%	49.48	49.48	49.48	11
May 24 2024	50.25	0.00	0.00%	50.25	50.25	50.25	0.00
May 23 2024	50.25	-0.35	-0.69%	50.45	50.45	50.25	201
May 22 2024	50.60	0.98	1.98%	50.40	50.60	50.40	130
May 21 2024	49.62	-0.53	-1.06%	49.62	49.62	49.62	1
May 20 2024	50.15	0.51	1.03%	50.15	50.15	50.15	30
May 17 2024	49.64	-0.41	-0.82%	49.64	49.64	49.64	6
May 16 2024	50.05	0.25	0.50%	50.30	50.30	50.05	277
May 15 2024	49.80	1.30	2.68%	49.04	49.80	49.04	415
May 14 2024	48.50	-0.10	-0.21%	48.14	48.50	48.14	110
May 13 2024	48.60	-0.12	-0.25%	48.58	48.60	48.58	402
May 10 2024	48.72	0.14	0.29%	48.72	48.72	48.72	60
May 09 2024	48.58	0.16	0.33%	48.28	48.68	48.12	58
May 08 2024	48.42	-0.20	-0.41%	48.22	48.48	48.22	186
May 07 2024	48.62	0.66	1.38%	48.18	49.22	48.18	266
May 06 2024	47.96	-0.04	-0.08%	48.20	48.20	47.96	73
May 03 2024	48.00	0.48	1.01%	48.00	48.00	48.00	40
May 02 2024	47.52	0.32	0.68%	47.24	47.52	47.16	367
Apr 30 2024	47.20	0.20	0.43%	47.48	47.48	47.20	14
Apr 29 2024	47.00	0.22	0.47%	46.50	47.00	46.50	123
Apr 26 2024	46.78	1.78	3.96%	45.38	46.78	45.38	80
Apr 25 2024	45.00	0.28	0.63%	45.08	45.08	45.00	10
Apr 24 2024	44.72	-0.18	-0.40%	44.72	44.72	44.72	37
Apr 23 2024	44.90	0.98	2.23%	44.70	44.90	44.56	499
Apr 22 2024	43.92	0.50	1.15%	43.78	43.92	43.02	1,860
Apr 19 2024	43.42	-3.38	-7.22%	43.76	43.76	43.40	364
Apr 18 2024	46.80	0.28	0.60%	46.82	46.82	46.72	1,809
Apr 17 2024	46.52	0.14	0.30%	45.92	46.76	45.92	538
Apr 16 2024	46.38	-0.76	-1.61%	45.82	46.38	45.82	316
Apr 15 2024	47.14	-0.10	-0.21%	47.58	47.58	47.14	108
Apr 12 2024	47.24	-0.92	-1.91%	47.24	47.24	47.24	19
Apr 11 2024	48.16	0.00	0.00%	48.16	48.16	48.16	0.00
Apr 10 2024	48.16	0.48	1.01%	48.16	48.16	48.16	210
Apr 09 2024	47.68	0.38	0.80%	47.68	48.04	47.68	259
Apr 08 2024	47.30	0.08	0.17%	47.06	47.30	47.06	323
Apr 05 2024	47.22	-0.74	-1.54%	47.14	47.22	47.06	177
Apr 04 2024	47.96	0.74	1.57%	47.34	47.96	47.34	8
Apr 03 2024	47.22	-0.08	-0.17%	47.22	47.22	47.22	25
Apr 02 2024	47.30	-0.08	-0.17%	47.78	47.78	47.26	1,034

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions