Continental Aktiengesellschaft (CON.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 57.00 | 57.92 | 56.80 | 57.22 | 57.22 | 240,352 |
| 25 Jul 2024 | 56.70 | 57.24 | 56.02 | 57.00 | 57.00 | 340,051 |
| 24 Jul 2024 | 56.50 | 57.50 | 56.48 | 57.16 | 57.16 | 406,024 |
| 23 Jul 2024 | 57.56 | 58.18 | 56.98 | 57.20 | 57.20 | 252,744 |
| 22 Jul 2024 | 57.74 | 58.08 | 57.16 | 57.86 | 57.86 | 355,559 |
| 19 Jul 2024 | 58.22 | 58.40 | 57.08 | 57.38 | 57.38 | 507,213 |
| 18 Jul 2024 | 58.26 | 59.20 | 57.90 | 59.18 | 59.18 | 343,538 |
| 17 Jul 2024 | 58.36 | 58.80 | 57.36 | 58.06 | 58.06 | 273,381 |
| 16 Jul 2024 | 58.18 | 58.68 | 57.82 | 58.50 | 58.50 | 236,976 |
| 15 Jul 2024 | 58.56 | 58.96 | 58.30 | 58.42 | 58.42 | 284,739 |
| 12 Jul 2024 | 59.38 | 59.48 | 58.78 | 58.92 | 58.92 | 340,029 |
| 11 Jul 2024 | 59.72 | 59.72 | 58.38 | 59.12 | 59.12 | 443,855 |
| 10 Jul 2024 | 59.36 | 59.66 | 58.80 | 59.20 | 59.20 | 390,612 |
| 09 Jul 2024 | 60.00 | 60.34 | 58.96 | 59.12 | 59.12 | 402,906 |
| 08 Jul 2024 | 60.50 | 60.94 | 60.10 | 60.36 | 60.36 | 483,660 |
| 05 Jul 2024 | 59.10 | 61.34 | 59.08 | 61.26 | 61.26 | 921,415 |
| 04 Jul 2024 | 59.02 | 60.36 | 58.00 | 59.04 | 59.04 | 1,077,497 |
| 03 Jul 2024 | 52.78 | 54.20 | 52.52 | 53.90 | 53.90 | 452,018 |
| 02 Jul 2024 | 52.54 | 52.60 | 51.58 | 52.52 | 52.52 | 460,985 |
| 01 Jul 2024 | 53.84 | 54.14 | 52.84 | 53.04 | 53.04 | 393,478 |
| 28 Jun 2024 | 53.36 | 53.58 | 52.82 | 52.90 | 52.90 | 387,740 |
| 27 Jun 2024 | 53.20 | 53.54 | 52.62 | 53.08 | 53.08 | 390,433 |
| 26 Jun 2024 | 53.96 | 54.56 | 52.90 | 53.12 | 53.12 | 521,347 |
| 25 Jun 2024 | 55.34 | 55.38 | 54.18 | 54.20 | 54.20 | 302,706 |
| 24 Jun 2024 | 55.26 | 55.92 | 55.22 | 55.30 | 55.30 | 345,273 |
| 21 Jun 2024 | 54.98 | 55.32 | 54.52 | 55.28 | 55.28 | 1,139,768 |
| 20 Jun 2024 | 54.72 | 55.12 | 54.18 | 54.86 | 54.86 | 562,597 |
| 19 Jun 2024 | 54.58 | 55.18 | 54.02 | 54.80 | 54.80 | 595,176 |
| 18 Jun 2024 | 56.12 | 56.30 | 54.58 | 54.58 | 54.58 | 686,598 |
| 17 Jun 2024 | 55.20 | 56.06 | 55.18 | 55.68 | 55.68 | 478,023 |
| 14 Jun 2024 | 58.60 | 58.64 | 54.84 | 55.00 | 55.00 | 962,205 |
| 13 Jun 2024 | 60.34 | 60.44 | 58.68 | 58.68 | 58.68 | 592,485 |
| 12 Jun 2024 | 60.96 | 61.20 | 60.12 | 60.86 | 60.86 | 317,202 |
| 11 Jun 2024 | 61.20 | 61.24 | 60.52 | 60.86 | 60.86 | 600,294 |
| 10 Jun 2024 | 60.74 | 61.00 | 60.22 | 61.00 | 61.00 | 262,962 |
| 07 Jun 2024 | 61.38 | 61.48 | 60.76 | 61.04 | 61.04 | 336,083 |
| 06 Jun 2024 | 61.86 | 62.02 | 61.14 | 61.50 | 61.50 | 433,947 |
| 05 Jun 2024 | 62.68 | 63.36 | 61.96 | 61.96 | 61.96 | 275,888 |
| 04 Jun 2024 | 61.70 | 62.84 | 61.32 | 62.34 | 62.34 | 571,359 |
| 03 Jun 2024 | 62.50 | 63.54 | 62.32 | 62.32 | 62.32 | 431,530 |
| 31 May 2024 | 61.52 | 62.24 | 61.52 | 62.24 | 62.24 | 748,991 |
| 30 May 2024 | 60.40 | 61.96 | 60.40 | 61.64 | 61.64 | 370,087 |
| 29 May 2024 | 62.04 | 62.04 | 60.60 | 60.60 | 60.60 | 420,845 |
| 28 May 2024 | 62.26 | 62.48 | 61.68 | 61.96 | 61.96 | 245,995 |
| 27 May 2024 | 61.00 | 62.52 | 60.96 | 62.12 | 62.12 | 204,878 |
| 24 May 2024 | 60.50 | 61.16 | 60.26 | 61.00 | 61.00 | 182,467 |
| 23 May 2024 | 61.22 | 61.38 | 60.68 | 60.92 | 60.92 | 267,456 |
| 22 May 2024 | 61.40 | 61.54 | 60.80 | 61.32 | 61.32 | 353,180 |
| 21 May 2024 | 62.02 | 62.16 | 61.30 | 61.60 | 61.60 | 364,895 |
| 20 May 2024 | 62.38 | 62.60 | 62.14 | 62.22 | 62.22 | 227,999 |
| 17 May 2024 | 62.84 | 63.20 | 61.92 | 62.30 | 62.30 | 324,237 |
| 16 May 2024 | 62.58 | 63.40 | 62.40 | 62.96 | 62.96 | 291,003 |
| 15 May 2024 | 62.24 | 63.52 | 62.22 | 62.60 | 62.60 | 531,357 |
| 14 May 2024 | 62.20 | 62.70 | 61.88 | 62.10 | 62.10 | 419,937 |
| 13 May 2024 | 60.98 | 62.16 | 60.78 | 62.06 | 62.06 | 486,437 |
| 10 May 2024 | 61.02 | 61.34 | 60.64 | 60.88 | 60.88 | 467,173 |
| 09 May 2024 | 61.58 | 61.80 | 60.58 | 60.60 | 60.60 | 417,205 |
| 08 May 2024 | 62.76 | 63.28 | 61.62 | 61.62 | 61.62 | 562,838 |
| 07 May 2024 | 62.64 | 64.04 | 62.46 | 63.64 | 63.64 | 652,924 |
| 06 May 2024 | 61.68 | 62.62 | 61.54 | 62.46 | 62.46 | 237,677 |
| 03 May 2024 | 61.76 | 62.42 | 61.34 | 61.56 | 61.56 | 382,732 |
| 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 |
| *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.