New Zealand markets closed

Continental Aktiengesellschaft (CON.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
66.90-0.32 (-0.48%)
At close: 05:35PM CET
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202467.4667.8066.7666.9066.90277,817
27 Mar 202466.8067.4266.3867.2267.22251,922
26 Mar 202466.4867.2665.9866.6666.66427,087
25 Mar 202466.4066.5065.6066.4266.42381,440
22 Mar 202466.5066.9665.8466.3266.32655,517
21 Mar 202468.0068.3066.5266.6266.62740,513
20 Mar 202468.6468.7067.1467.8267.82534,429
19 Mar 202468.0069.9867.4868.7068.70762,903
18 Mar 202466.7667.5066.6667.1467.14252,474
15 Mar 202466.7067.3666.5466.6266.62738,551
14 Mar 202467.5868.0066.4866.7666.76344,069
13 Mar 202467.6467.7266.8867.7067.70365,991
12 Mar 202467.0068.2666.1267.5867.58890,601
11 Mar 202469.0069.4266.4866.9666.96799,588
08 Mar 202471.7872.2269.9670.1470.14516,821
07 Mar 202470.8072.2868.8071.9471.94558,657
06 Mar 202472.7873.5872.4272.8272.82371,181
05 Mar 202472.6872.7271.3072.6472.64219,639
04 Mar 202473.8073.8072.7073.2673.26273,594
01 Mar 202474.6675.0273.1273.7873.78330,990
29 Feb 202474.8675.1273.6474.0874.08443,629
28 Feb 202475.1675.1674.1874.7274.72211,081
27 Feb 202473.4675.1072.8875.1075.10233,891
26 Feb 202474.0474.1272.4873.4873.48219,292
23 Feb 202474.2474.4872.7674.3674.36301,989
22 Feb 202474.4075.0274.0274.0874.08447,760
21 Feb 202472.7474.3672.6673.9073.90244,784
20 Feb 202473.5474.0071.8272.9472.94476,448
19 Feb 202476.7876.9273.6274.0274.02465,218
16 Feb 202477.0877.9476.8877.0677.06283,234
15 Feb 202476.4277.2276.0276.6876.68222,000
14 Feb 202475.3077.7874.9476.1476.14329,080
13 Feb 202475.7077.6275.5876.4476.44285,000
12 Feb 202475.5676.3475.1075.6875.68177,248
09 Feb 202475.9876.7074.8675.4275.42326,905
08 Feb 202474.2676.9074.2676.0876.08383,084
07 Feb 202474.7075.0273.7673.8473.84207,357
06 Feb 202474.7074.8873.5074.7074.70238,632
05 Feb 202475.9676.1273.7874.0674.06313,826
02 Feb 202476.2277.1275.7275.9675.96298,160
01 Feb 202475.7475.9874.7075.6275.62249,712
31 Jan 202475.4876.2274.8676.2076.20329,621
30 Jan 202477.8477.8874.1475.8275.82511,485
29 Jan 202474.4077.1273.2676.9876.98553,123
26 Jan 202473.0074.6472.2074.4074.40539,971
25 Jan 202472.4473.1072.0073.1073.10257,386
24 Jan 202473.1673.2272.1672.8872.88255,077
23 Jan 202471.5073.0071.5072.1672.16320,893
22 Jan 202471.6472.1271.2071.2671.26262,066
19 Jan 202472.4072.5270.5270.8870.88324,694
18 Jan 202472.0272.7871.5271.8871.88268,226
17 Jan 202471.2671.7671.0871.6871.68273,681
16 Jan 202472.9873.1471.3472.5272.52225,831
15 Jan 202474.4274.6673.2273.6473.64317,088
12 Jan 202474.0674.2672.5872.8072.80226,809
11 Jan 202474.6474.7673.3273.3873.38302,068
10 Jan 202474.6874.6873.5674.2274.22225,429
09 Jan 202476.0076.1673.9674.8474.84267,769
08 Jan 202474.0475.7073.6675.7075.70212,718
05 Jan 202473.8874.8073.2674.4474.44258,608
04 Jan 202474.9075.3673.4274.4274.42369,253
03 Jan 202477.0077.4074.3474.8874.88302,103
02 Jan 202477.2878.4076.6477.5077.50234,841
29 Dec 202376.8077.0476.6476.9276.92101,645
28 Dec 202376.5476.9076.3876.7076.70144,770
27 Dec 202376.5076.7676.0476.2476.24146,262
22 Dec 202376.4476.8076.1876.2676.26166,893
21 Dec 202375.8076.7075.6676.6076.60174,272
20 Dec 202375.9876.8675.9876.7476.74226,621
19 Dec 202375.8476.5875.8076.0276.02204,093
18 Dec 202375.7676.0075.1876.0076.00229,554
15 Dec 202376.3677.3275.7476.1476.14823,069
14 Dec 202374.2475.7873.8475.7075.70525,717
13 Dec 202372.6274.9472.4672.5472.54479,252
12 Dec 202372.9473.1072.0272.0872.08346,797
11 Dec 202373.5873.6672.4672.9472.94329,012
08 Dec 202372.9273.7872.2673.6073.60377,917
07 Dec 202371.7673.2271.6473.2073.20394,268
06 Dec 202372.2473.7871.8873.2873.28492,528
05 Dec 202371.0272.1670.0871.7271.72350,039
04 Dec 202371.3671.7068.6271.0471.04601,366
01 Dec 202371.1071.7670.5671.4471.44371,813
30 Nov 202371.6871.8670.3271.0271.02791,155
29 Nov 202370.0272.1469.7871.6071.60404,013
28 Nov 202370.4070.9069.6270.0270.02344,268
27 Nov 202370.2470.4869.4869.8869.88248,287
24 Nov 202370.1071.5269.8270.3670.36451,169
23 Nov 202369.0269.4468.7868.9668.96147,558
22 Nov 202368.3669.3868.3468.9268.92279,434
21 Nov 202369.0069.2468.1068.1068.10255,594
20 Nov 202369.2269.2468.3869.0069.00212,526
17 Nov 202368.8269.5468.6468.8668.86300,807
16 Nov 202369.3669.9668.4668.5868.58328,666
15 Nov 202368.3069.9467.9069.7869.78571,266
14 Nov 202365.5468.3065.3668.1268.12759,690
13 Nov 202363.9064.5663.7864.0264.02244,479
10 Nov 202364.0864.1063.0463.3863.38377,816
09 Nov 202364.2064.9263.4664.5064.50288,320
08 Nov 202361.4864.5461.3864.3264.32819,817
07 Nov 202362.2062.5461.2061.8061.80582,633
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...