New Zealand markets closed

Continental Aktiengesellschaft (CON.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
55.00-3.68 (-6.27%)
At close: 05:37PM CEST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202458.6058.6454.8455.0055.00962,205
13 Jun 202460.3460.4458.6858.6858.68592,485
12 Jun 202460.9661.2060.1260.8660.86317,202
11 Jun 202461.2061.2460.5260.8660.86600,294
10 Jun 202460.7461.0060.2261.0061.00262,962
07 Jun 202461.3861.4860.7661.0461.04336,083
06 Jun 202461.8662.0261.1461.5061.50433,947
05 Jun 202462.6863.3661.9661.9661.96275,888
04 Jun 202461.7062.8461.3262.3462.34571,359
03 Jun 202462.5063.5462.3262.3262.32431,530
31 May 202461.5262.2461.5262.2462.24748,991
30 May 202460.4061.9660.4061.6461.64370,087
29 May 202462.0462.0460.6060.6060.60420,845
28 May 202462.2662.4861.6861.9661.96245,995
27 May 202461.0062.5260.9662.1262.12204,878
24 May 202460.5061.1660.2661.0061.00182,467
23 May 202461.2261.3860.6860.9260.92267,456
22 May 202461.4061.5460.8061.3261.32353,180
21 May 202462.0262.1661.3061.6061.60364,895
20 May 202462.3862.6062.1462.2262.22227,999
17 May 202462.8463.2061.9262.3062.30324,237
16 May 202462.5863.4062.4062.9662.96291,003
15 May 202462.2463.5262.2262.6062.60531,357
14 May 202462.2062.7061.8862.1062.10419,937
13 May 202460.9862.1660.7862.0662.06486,437
10 May 202461.0261.3460.6460.8860.88467,173
09 May 202461.5861.8060.5860.6060.60417,205
08 May 202462.7663.2861.6261.6261.62562,838
07 May 202462.6464.0462.4663.6463.64652,924
06 May 202461.6862.6261.5462.4662.46237,677
03 May 202461.7662.4261.3461.5661.56382,732
02 May 202460.6061.2260.4261.2061.20433,288
30 Apr 202461.0461.9460.6060.8460.84539,230
29 Apr 202461.1062.1260.8860.9660.96403,895
29 Apr 20242.2 Dividend
26 Apr 202462.2663.3461.8662.5060.30409,480
25 Apr 202463.0263.0461.7662.0859.89356,242
24 Apr 202463.0063.9062.8863.2461.01324,837
23 Apr 202463.2863.3662.5062.9460.72394,321
22 Apr 202462.9463.2262.3862.9460.72411,953
19 Apr 202463.0063.0061.9462.3660.16605,797
18 Apr 202461.9863.7861.6063.5061.26581,465
17 Apr 202462.9063.7861.5861.9059.721,082,233
16 Apr 202465.2065.8864.7065.4863.18494,694
15 Apr 202466.0466.9465.8065.8463.52244,425
12 Apr 202467.1667.6265.9066.0663.73290,573
11 Apr 202467.2468.1066.5066.5664.22453,419
10 Apr 202466.7668.1066.7067.5065.12615,440
09 Apr 202465.9666.9065.5066.5064.16362,617
08 Apr 202465.7666.4065.3466.1663.83339,690
05 Apr 202464.4865.0864.3665.0862.79402,319
04 Apr 202464.9265.6664.5865.5863.27409,260
03 Apr 202466.1466.7663.2665.1462.85865,049
02 Apr 202467.0267.5666.1866.3263.99310,607
28 Mar 202467.4667.8066.7666.9064.55277,817
27 Mar 202466.8067.4266.3867.2264.85251,922
26 Mar 202466.4867.2665.9866.6664.31427,087
25 Mar 202466.4066.5065.6066.4264.08381,440
22 Mar 202466.5066.9665.8466.3263.99655,517
21 Mar 202468.0068.3066.5266.6264.27740,513
20 Mar 202468.6468.7067.1467.8265.43534,429
19 Mar 202468.0069.9867.4868.7066.28762,903
18 Mar 202466.7667.5066.6667.1464.78252,474
15 Mar 202466.7067.3666.5466.6264.27738,551
14 Mar 202467.5868.0066.4866.7664.41344,069
13 Mar 202467.6467.7266.8867.7065.32365,991
12 Mar 202467.0068.2666.1267.5865.20890,601
11 Mar 202469.0069.4266.4866.9664.60799,588
08 Mar 202471.7872.2269.9670.1467.67516,821
07 Mar 202470.8072.2868.8071.9469.41558,657
06 Mar 202472.7873.5872.4272.8270.26371,181
05 Mar 202472.6872.7271.3072.6470.08219,639
04 Mar 202473.8073.8072.7073.2670.68273,594
01 Mar 202474.6675.0273.1273.7871.18330,990
29 Feb 202474.8675.1273.6474.0871.47443,629
28 Feb 202475.1675.1674.1874.7272.09211,081
27 Feb 202473.4675.1072.8875.1072.46233,891
26 Feb 202474.0474.1272.4873.4870.89219,292
23 Feb 202474.2474.4872.7674.3671.74301,989
22 Feb 202474.4075.0274.0274.0871.47447,760
21 Feb 202472.7474.3672.6673.9071.30244,784
20 Feb 202473.5474.0071.8272.9470.37476,448
19 Feb 202476.7876.9273.6274.0271.41465,218
16 Feb 202477.0877.9476.8877.0674.35283,234
15 Feb 202476.4277.2276.0276.6873.98222,000
14 Feb 202475.3077.7874.9476.1473.46329,080
13 Feb 202475.7077.6275.5876.4473.75285,000
12 Feb 202475.5676.3475.1075.6873.02177,248
09 Feb 202475.9876.7074.8675.4272.77326,905
08 Feb 202474.2676.9074.2676.0873.40383,084
07 Feb 202474.7075.0273.7673.8471.24207,357
06 Feb 202474.7074.8873.5074.7072.07238,632
05 Feb 202475.9676.1273.7874.0671.45313,826
02 Feb 202476.2277.1275.7275.9673.29298,160
01 Feb 202475.7475.9874.7075.6272.96249,712
31 Jan 202475.4876.2274.8676.2073.52329,621
30 Jan 202477.8477.8874.1475.8273.15511,485
29 Jan 202474.4077.1273.2676.9874.27553,123
26 Jan 202473.0074.6472.2074.4071.78539,971
25 Jan 202472.4473.1072.0073.1070.53257,386
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...