Continental Aktiengesellschaft (CON.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 60.60 | 61.22 | 60.42 | 61.20 | 61.20 | 433,288 |
| 30 Apr 2024 | 61.04 | 61.94 | 60.60 | 60.84 | 60.84 | 539,230 |
| 29 Apr 2024 | 61.10 | 62.12 | 60.88 | 60.96 | 60.96 | 403,895 |
| 29 Apr 2024 | 2.2 Dividend | |||||
| 26 Apr 2024 | 62.26 | 63.34 | 61.86 | 62.50 | 60.30 | 409,480 |
| 25 Apr 2024 | 63.02 | 63.04 | 61.76 | 62.08 | 59.89 | 356,242 |
| 24 Apr 2024 | 63.00 | 63.90 | 62.88 | 63.24 | 61.01 | 324,837 |
| 23 Apr 2024 | 63.28 | 63.36 | 62.50 | 62.94 | 60.72 | 394,321 |
| 22 Apr 2024 | 62.94 | 63.22 | 62.38 | 62.94 | 60.72 | 411,953 |
| 19 Apr 2024 | 63.00 | 63.00 | 61.94 | 62.36 | 60.16 | 605,797 |
| 18 Apr 2024 | 61.98 | 63.78 | 61.60 | 63.50 | 61.26 | 581,465 |
| 17 Apr 2024 | 62.90 | 63.78 | 61.58 | 61.90 | 59.72 | 1,082,233 |
| 16 Apr 2024 | 65.20 | 65.88 | 64.70 | 65.48 | 63.18 | 494,694 |
| 15 Apr 2024 | 66.04 | 66.94 | 65.80 | 65.84 | 63.52 | 244,425 |
| 12 Apr 2024 | 67.16 | 67.62 | 65.90 | 66.06 | 63.73 | 290,573 |
| 11 Apr 2024 | 67.24 | 68.10 | 66.50 | 66.56 | 64.22 | 453,419 |
| 10 Apr 2024 | 66.76 | 68.10 | 66.70 | 67.50 | 65.12 | 615,440 |
| 09 Apr 2024 | 65.96 | 66.90 | 65.50 | 66.50 | 64.16 | 362,617 |
| 08 Apr 2024 | 65.76 | 66.40 | 65.34 | 66.16 | 63.83 | 339,690 |
| 05 Apr 2024 | 64.48 | 65.08 | 64.36 | 65.08 | 62.79 | 402,319 |
| 04 Apr 2024 | 64.92 | 65.66 | 64.58 | 65.58 | 63.27 | 409,260 |
| 03 Apr 2024 | 66.14 | 66.76 | 63.26 | 65.14 | 62.85 | 865,049 |
| 02 Apr 2024 | 67.02 | 67.56 | 66.18 | 66.32 | 63.99 | 310,607 |
| 28 Mar 2024 | 67.46 | 67.80 | 66.76 | 66.90 | 64.55 | 277,817 |
| 27 Mar 2024 | 66.80 | 67.42 | 66.38 | 67.22 | 64.85 | 251,922 |
| 26 Mar 2024 | 66.48 | 67.26 | 65.98 | 66.66 | 64.31 | 427,087 |
| 25 Mar 2024 | 66.40 | 66.50 | 65.60 | 66.42 | 64.08 | 381,440 |
| 22 Mar 2024 | 66.50 | 66.96 | 65.84 | 66.32 | 63.99 | 655,517 |
| 21 Mar 2024 | 68.00 | 68.30 | 66.52 | 66.62 | 64.27 | 740,513 |
| 20 Mar 2024 | 68.64 | 68.70 | 67.14 | 67.82 | 65.43 | 534,429 |
| 19 Mar 2024 | 68.00 | 69.98 | 67.48 | 68.70 | 66.28 | 762,903 |
| 18 Mar 2024 | 66.76 | 67.50 | 66.66 | 67.14 | 64.78 | 252,474 |
| 15 Mar 2024 | 66.70 | 67.36 | 66.54 | 66.62 | 64.27 | 738,551 |
| 14 Mar 2024 | 67.58 | 68.00 | 66.48 | 66.76 | 64.41 | 344,069 |
| 13 Mar 2024 | 67.64 | 67.72 | 66.88 | 67.70 | 65.32 | 365,991 |
| 12 Mar 2024 | 67.00 | 68.26 | 66.12 | 67.58 | 65.20 | 890,601 |
| 11 Mar 2024 | 69.00 | 69.42 | 66.48 | 66.96 | 64.60 | 799,588 |
| 08 Mar 2024 | 71.78 | 72.22 | 69.96 | 70.14 | 67.67 | 516,821 |
| 07 Mar 2024 | 70.80 | 72.28 | 68.80 | 71.94 | 69.41 | 558,657 |
| 06 Mar 2024 | 72.78 | 73.58 | 72.42 | 72.82 | 70.26 | 371,181 |
| 05 Mar 2024 | 72.68 | 72.72 | 71.30 | 72.64 | 70.08 | 219,639 |
| 04 Mar 2024 | 73.80 | 73.80 | 72.70 | 73.26 | 70.68 | 273,594 |
| 01 Mar 2024 | 74.66 | 75.02 | 73.12 | 73.78 | 71.18 | 330,990 |
| 29 Feb 2024 | 74.86 | 75.12 | 73.64 | 74.08 | 71.47 | 443,629 |
| 28 Feb 2024 | 75.16 | 75.16 | 74.18 | 74.72 | 72.09 | 211,081 |
| 27 Feb 2024 | 73.46 | 75.10 | 72.88 | 75.10 | 72.46 | 233,891 |
| 26 Feb 2024 | 74.04 | 74.12 | 72.48 | 73.48 | 70.89 | 219,292 |
| 23 Feb 2024 | 74.24 | 74.48 | 72.76 | 74.36 | 71.74 | 301,989 |
| 22 Feb 2024 | 74.40 | 75.02 | 74.02 | 74.08 | 71.47 | 447,760 |
| 21 Feb 2024 | 72.74 | 74.36 | 72.66 | 73.90 | 71.30 | 244,784 |
| 20 Feb 2024 | 73.54 | 74.00 | 71.82 | 72.94 | 70.37 | 476,448 |
| 19 Feb 2024 | 76.78 | 76.92 | 73.62 | 74.02 | 71.41 | 465,218 |
| 16 Feb 2024 | 77.08 | 77.94 | 76.88 | 77.06 | 74.35 | 283,234 |
| 15 Feb 2024 | 76.42 | 77.22 | 76.02 | 76.68 | 73.98 | 222,000 |
| 14 Feb 2024 | 75.30 | 77.78 | 74.94 | 76.14 | 73.46 | 329,080 |
| 13 Feb 2024 | 75.70 | 77.62 | 75.58 | 76.44 | 73.75 | 285,000 |
| 12 Feb 2024 | 75.56 | 76.34 | 75.10 | 75.68 | 73.02 | 177,248 |
| 09 Feb 2024 | 75.98 | 76.70 | 74.86 | 75.42 | 72.77 | 326,905 |
| 08 Feb 2024 | 74.26 | 76.90 | 74.26 | 76.08 | 73.40 | 383,084 |
| 07 Feb 2024 | 74.70 | 75.02 | 73.76 | 73.84 | 71.24 | 207,357 |
| 06 Feb 2024 | 74.70 | 74.88 | 73.50 | 74.70 | 72.07 | 238,632 |
| 05 Feb 2024 | 75.96 | 76.12 | 73.78 | 74.06 | 71.45 | 313,826 |
| 02 Feb 2024 | 76.22 | 77.12 | 75.72 | 75.96 | 73.29 | 298,160 |
| 01 Feb 2024 | 75.74 | 75.98 | 74.70 | 75.62 | 72.96 | 249,712 |
| 31 Jan 2024 | 75.48 | 76.22 | 74.86 | 76.20 | 73.52 | 329,621 |
| 30 Jan 2024 | 77.84 | 77.88 | 74.14 | 75.82 | 73.15 | 511,485 |
| 29 Jan 2024 | 74.40 | 77.12 | 73.26 | 76.98 | 74.27 | 553,123 |
| 26 Jan 2024 | 73.00 | 74.64 | 72.20 | 74.40 | 71.78 | 539,971 |
| 25 Jan 2024 | 72.44 | 73.10 | 72.00 | 73.10 | 70.53 | 257,386 |
| 24 Jan 2024 | 73.16 | 73.22 | 72.16 | 72.88 | 70.31 | 255,077 |
| 23 Jan 2024 | 71.50 | 73.00 | 71.50 | 72.16 | 69.62 | 320,893 |
| 22 Jan 2024 | 71.64 | 72.12 | 71.20 | 71.26 | 68.75 | 262,066 |
| 19 Jan 2024 | 72.40 | 72.52 | 70.52 | 70.88 | 68.39 | 324,694 |
| 18 Jan 2024 | 72.02 | 72.78 | 71.52 | 71.88 | 69.35 | 268,226 |
| 17 Jan 2024 | 71.26 | 71.76 | 71.08 | 71.68 | 69.16 | 273,681 |
| 16 Jan 2024 | 72.98 | 73.14 | 71.34 | 72.52 | 69.97 | 225,831 |
| 15 Jan 2024 | 74.42 | 74.66 | 73.22 | 73.64 | 71.05 | 317,088 |
| 12 Jan 2024 | 74.06 | 74.26 | 72.58 | 72.80 | 70.24 | 226,809 |
| 11 Jan 2024 | 74.64 | 74.76 | 73.32 | 73.38 | 70.80 | 302,068 |
| 10 Jan 2024 | 74.68 | 74.68 | 73.56 | 74.22 | 71.61 | 225,429 |
| 09 Jan 2024 | 76.00 | 76.16 | 73.96 | 74.84 | 72.21 | 267,769 |
| 08 Jan 2024 | 74.04 | 75.70 | 73.66 | 75.70 | 73.04 | 212,718 |
| 05 Jan 2024 | 73.88 | 74.80 | 73.26 | 74.44 | 71.82 | 258,608 |
| 04 Jan 2024 | 74.90 | 75.36 | 73.42 | 74.42 | 71.80 | 369,253 |
| 03 Jan 2024 | 77.00 | 77.40 | 74.34 | 74.88 | 72.24 | 302,103 |
| 02 Jan 2024 | 77.28 | 78.40 | 76.64 | 77.50 | 74.77 | 234,841 |
| 29 Dec 2023 | 76.80 | 77.04 | 76.64 | 76.92 | 74.21 | 101,645 |
| 28 Dec 2023 | 76.54 | 76.90 | 76.38 | 76.70 | 74.00 | 144,770 |
| 27 Dec 2023 | 76.50 | 76.76 | 76.04 | 76.24 | 73.56 | 146,262 |
| 22 Dec 2023 | 76.44 | 76.80 | 76.18 | 76.26 | 73.58 | 166,893 |
| 21 Dec 2023 | 75.80 | 76.70 | 75.66 | 76.60 | 73.90 | 174,272 |
| 20 Dec 2023 | 75.98 | 76.86 | 75.98 | 76.74 | 74.04 | 226,621 |
| 19 Dec 2023 | 75.84 | 76.58 | 75.80 | 76.02 | 73.34 | 204,093 |
| 18 Dec 2023 | 75.76 | 76.00 | 75.18 | 76.00 | 73.32 | 229,554 |
| 15 Dec 2023 | 76.36 | 77.32 | 75.74 | 76.14 | 73.46 | 823,069 |
| 14 Dec 2023 | 74.24 | 75.78 | 73.84 | 75.70 | 73.04 | 525,717 |
| 13 Dec 2023 | 72.62 | 74.94 | 72.46 | 72.54 | 69.99 | 479,252 |
| 12 Dec 2023 | 72.94 | 73.10 | 72.02 | 72.08 | 69.54 | 346,797 |
| 11 Dec 2023 | 73.58 | 73.66 | 72.46 | 72.94 | 70.37 | 329,012 |
| 08 Dec 2023 | 72.92 | 73.78 | 72.26 | 73.60 | 71.01 | 377,917 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.