Continental Aktiengesellschaft (CON.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 04:33PM CEST. Market open.
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 55.90 | 56.80 | 55.70 | 55.84 | 55.84 | 230,670 |
| 18 Sept 2024 | 54.46 | 55.22 | 54.36 | 55.16 | 55.16 | 266,750 |
| 17 Sept 2024 | 53.50 | 54.88 | 53.30 | 54.40 | 54.40 | 401,286 |
| 16 Sept 2024 | 53.48 | 53.72 | 52.74 | 53.28 | 53.28 | 322,597 |
| 13 Sept 2024 | 51.94 | 54.20 | 51.94 | 53.62 | 53.62 | 513,444 |
| 12 Sept 2024 | 53.42 | 53.48 | 51.78 | 51.90 | 51.90 | 594,401 |
| 11 Sept 2024 | 52.76 | 53.56 | 51.02 | 52.70 | 52.70 | 804,397 |
| 10 Sept 2024 | 58.58 | 58.78 | 52.60 | 52.60 | 52.60 | 1,676,941 |
| 09 Sept 2024 | 58.92 | 59.34 | 58.56 | 58.78 | 58.78 | 170,812 |
| 06 Sept 2024 | 60.46 | 60.54 | 58.44 | 58.60 | 58.60 | 330,487 |
| 05 Sept 2024 | 59.48 | 61.30 | 59.42 | 60.60 | 60.60 | 309,991 |
| 04 Sept 2024 | 59.94 | 60.32 | 59.36 | 59.80 | 59.80 | 283,307 |
| 03 Sept 2024 | 61.00 | 61.70 | 60.80 | 61.00 | 61.00 | 267,834 |
| 02 Sept 2024 | 61.38 | 61.54 | 60.12 | 61.08 | 61.08 | 138,526 |
| 30 Aug 2024 | 60.88 | 61.40 | 60.88 | 61.08 | 61.08 | 767,233 |
| 29 Aug 2024 | 61.00 | 61.70 | 60.88 | 61.00 | 61.00 | 260,768 |
| 28 Aug 2024 | 61.42 | 61.72 | 61.02 | 61.16 | 61.16 | 267,748 |
| 27 Aug 2024 | 61.90 | 62.84 | 61.46 | 61.46 | 61.46 | 587,009 |
| 26 Aug 2024 | 59.96 | 60.16 | 59.40 | 59.82 | 59.82 | 90,491 |
| 23 Aug 2024 | 59.16 | 60.04 | 59.12 | 59.98 | 59.98 | 130,382 |
| 22 Aug 2024 | 59.42 | 59.80 | 58.90 | 59.08 | 59.08 | 188,391 |
| 21 Aug 2024 | 59.14 | 59.84 | 59.08 | 59.46 | 59.46 | 132,408 |
| 20 Aug 2024 | 60.08 | 60.30 | 59.14 | 59.24 | 59.24 | - |
| 19 Aug 2024 | 59.14 | 60.06 | 59.02 | 60.02 | 60.02 | 361,552 |
| 16 Aug 2024 | 59.74 | 60.04 | 59.24 | 59.24 | 59.24 | 258,220 |
| 15 Aug 2024 | 58.78 | 60.00 | 58.62 | 59.50 | 59.50 | 223,542 |
| 14 Aug 2024 | 59.02 | 59.34 | 58.44 | 58.52 | 58.52 | 224,871 |
| 13 Aug 2024 | 58.90 | 59.28 | 57.90 | 58.56 | 58.56 | 453,885 |
| 12 Aug 2024 | 58.66 | 59.04 | 58.26 | 58.86 | 58.86 | 323,125 |
| 09 Aug 2024 | 58.32 | 60.00 | 58.10 | 58.66 | 58.66 | 416,694 |
| 08 Aug 2024 | 58.06 | 58.68 | 57.26 | 58.68 | 58.68 | 687,068 |
| 07 Aug 2024 | 56.50 | 58.40 | 56.20 | 58.08 | 58.08 | 867,075 |
| 06 Aug 2024 | 53.92 | 54.62 | 53.64 | 54.36 | 54.36 | 1,228,239 |
| 05 Aug 2024 | 52.28 | 54.04 | 51.48 | 53.20 | 53.20 | 1,330,554 |
| 02 Aug 2024 | 55.18 | 55.20 | 53.82 | 53.82 | 53.82 | 528,168 |
| 01 Aug 2024 | 56.02 | 56.46 | 55.04 | 55.46 | 55.46 | 419,969 |
| 31 Jul 2024 | 57.64 | 57.64 | 56.46 | 56.70 | 56.70 | 391,062 |
| 30 Jul 2024 | 57.12 | 57.56 | 56.88 | 56.88 | 56.88 | 366,677 |
| 29 Jul 2024 | 57.50 | 57.66 | 56.56 | 57.00 | 57.00 | 196,108 |
| 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 |
| *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.