Continental Aktiengesellschaft (CTTAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 01:25PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 67.40 | 67.40 | 64.60 | 64.60 | 64.60 | 139 |
| 02 May 2024 | 67.48 | 67.48 | 63.20 | 64.20 | 64.20 | 771 |
| 01 May 2024 | 67.42 | 67.42 | 62.70 | 62.70 | 62.70 | 68 |
| 30 Apr 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | 53 |
| 29 Apr 2024 | 66.00 | 67.89 | 66.00 | 66.30 | 66.30 | 496 |
| 29 Apr 2024 | 2.2 Dividend | |||||
| 26 Apr 2024 | 68.88 | 69.46 | 64.80 | 64.80 | 62.60 | 373 |
| 25 Apr 2024 | 66.80 | 67.40 | 64.40 | 64.40 | 62.21 | 382 |
| 24 Apr 2024 | 70.07 | 70.07 | 65.50 | 65.50 | 63.28 | 203 |
| 23 Apr 2024 | 67.70 | 67.70 | 65.70 | 65.70 | 63.47 | 37 |
| 22 Apr 2024 | 65.50 | 67.40 | 64.80 | 64.80 | 62.60 | 356 |
| 19 Apr 2024 | 67.20 | 67.20 | 65.20 | 67.00 | 64.73 | 224 |
| 18 Apr 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 64.53 | - |
| 17 Apr 2024 | 64.50 | 66.80 | 64.50 | 66.80 | 64.53 | 201 |
| 16 Apr 2024 | 68.00 | 69.90 | 67.10 | 67.25 | 64.97 | 5,548 |
| 15 Apr 2024 | 69.60 | 71.10 | 68.30 | 68.30 | 65.98 | 195 |
| 12 Apr 2024 | 70.46 | 70.46 | 69.43 | 69.43 | 67.07 | 211 |
| 11 Apr 2024 | 71.48 | 72.16 | 70.91 | 71.03 | 68.62 | 72 |
| 10 Apr 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 70.41 | 78 |
| 09 Apr 2024 | 71.51 | 71.51 | 71.18 | 71.18 | 68.76 | 29 |
| 08 Apr 2024 | 72.00 | 72.80 | 70.00 | 70.00 | 67.62 | 23 |
| 05 Apr 2024 | 70.80 | 70.80 | 68.70 | 68.70 | 66.37 | 100 |
| 04 Apr 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 69.07 | 19 |
| 03 Apr 2024 | 68.37 | 71.30 | 68.37 | 71.20 | 68.78 | 228 |
| 02 Apr 2024 | 71.90 | 71.90 | 70.83 | 70.84 | 68.43 | 295 |
| 01 Apr 2024 | 75.00 | 75.00 | 70.50 | 72.25 | 69.80 | 430 |
| 28 Mar 2024 | 71.50 | 73.00 | 71.50 | 72.89 | 70.42 | 732 |
| 27 Mar 2024 | 74.80 | 74.80 | 70.80 | 73.41 | 70.92 | 863 |
| 26 Mar 2024 | 71.30 | 72.92 | 71.30 | 72.80 | 70.33 | 508 |
| 25 Mar 2024 | 70.10 | 71.80 | 70.10 | 70.30 | 67.91 | 136 |
| 22 Mar 2024 | 73.97 | 73.97 | 70.30 | 70.78 | 68.38 | 212 |
| 21 Mar 2024 | 73.06 | 73.06 | 71.71 | 71.71 | 69.28 | 51 |
| 20 Mar 2024 | 72.10 | 75.50 | 72.10 | 75.50 | 72.94 | 186 |
| 19 Mar 2024 | 77.44 | 77.44 | 72.90 | 75.30 | 72.74 | 360 |
| 18 Mar 2024 | 73.20 | 73.30 | 71.10 | 71.10 | 68.69 | 113 |
| 15 Mar 2024 | 73.23 | 73.60 | 72.46 | 73.50 | 71.00 | 1,291 |
| 14 Mar 2024 | 72.98 | 73.24 | 72.77 | 73.24 | 70.75 | 90 |
| 13 Mar 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 71.97 | 12 |
| 12 Mar 2024 | 73.76 | 73.76 | 73.76 | 73.76 | 71.26 | - |
| 11 Mar 2024 | 77.40 | 77.40 | 72.85 | 73.76 | 71.26 | 69 |
| 08 Mar 2024 | 77.20 | 77.40 | 77.20 | 77.40 | 74.77 | 277 |
| 07 Mar 2024 | 78.40 | 79.26 | 78.40 | 79.26 | 76.57 | 94 |
| 06 Mar 2024 | 80.20 | 80.20 | 80.20 | 80.20 | 77.48 | 39 |
| 05 Mar 2024 | 79.65 | 79.65 | 78.15 | 79.35 | 76.66 | 142 |
| 04 Mar 2024 | 80.00 | 80.35 | 78.85 | 80.35 | 77.62 | 378 |
| 01 Mar 2024 | 80.15 | 80.55 | 79.15 | 79.15 | 76.46 | 315 |
| 29 Feb 2024 | 80.65 | 80.65 | 79.35 | 79.35 | 76.66 | 104 |
| 28 Feb 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 77.62 | 23 |
| 27 Feb 2024 | 80.25 | 82.20 | 80.25 | 82.20 | 79.41 | 126 |
| 26 Feb 2024 | 80.70 | 80.70 | 78.35 | 78.35 | 75.69 | 101 |
| 23 Feb 2024 | 81.00 | 81.00 | 79.25 | 79.25 | 76.56 | 222 |
| 22 Feb 2024 | 81.60 | 81.60 | 79.00 | 79.00 | 76.32 | 95 |
| 21 Feb 2024 | 80.65 | 80.65 | 78.25 | 78.25 | 75.59 | 54 |
| 20 Feb 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 80.76 | - |
| 16 Feb 2024 | 84.60 | 84.60 | 81.55 | 83.60 | 80.76 | 861 |
| 15 Feb 2024 | 82.90 | 83.90 | 81.20 | 83.90 | 81.05 | 1,519 |
| 14 Feb 2024 | 82.60 | 82.60 | 80.50 | 80.50 | 77.77 | 56 |
| 13 Feb 2024 | 82.70 | 82.70 | 81.80 | 82.00 | 79.22 | 319 |
| 12 Feb 2024 | 80.50 | 82.20 | 80.50 | 82.20 | 79.41 | 65 |
| 09 Feb 2024 | 81.40 | 82.50 | 79.95 | 82.40 | 79.60 | 271 |
| 08 Feb 2024 | 82.90 | 82.95 | 80.75 | 80.75 | 78.01 | 58 |
| 07 Feb 2024 | 81.10 | 81.10 | 81.10 | 81.10 | 78.35 | - |
| 06 Feb 2024 | 80.40 | 81.30 | 80.40 | 81.10 | 78.35 | 340 |
| 05 Feb 2024 | 80.75 | 80.75 | 80.10 | 80.70 | 77.96 | 88 |
| 02 Feb 2024 | 82.30 | 83.10 | 80.80 | 83.10 | 80.28 | 276 |
| 01 Feb 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 80.67 | 414 |
| 31 Jan 2024 | 81.60 | 81.60 | 81.60 | 81.60 | 78.83 | 35 |
| 30 Jan 2024 | 83.19 | 83.19 | 80.85 | 80.85 | 78.10 | 459 |
| 29 Jan 2024 | 83.05 | 84.50 | 82.15 | 82.15 | 79.36 | 79 |
| 26 Jan 2024 | 81.60 | 81.80 | 79.50 | 81.80 | 79.02 | 154 |
| 25 Jan 2024 | 79.30 | 80.20 | 79.30 | 80.20 | 77.48 | 198 |
| 24 Jan 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 75.64 | 14 |
| 23 Jan 2024 | 78.80 | 79.50 | 78.80 | 79.50 | 76.80 | 1,332 |
| 22 Jan 2024 | 78.95 | 78.95 | 76.40 | 76.40 | 73.81 | 1,195 |
| 19 Jan 2024 | 76.10 | 78.40 | 76.10 | 78.40 | 75.74 | 92 |
| 18 Jan 2024 | 78.63 | 80.28 | 76.95 | 76.95 | 74.34 | 960 |
| 17 Jan 2024 | 78.20 | 79.00 | 78.20 | 78.90 | 76.22 | 53 |
| 16 Jan 2024 | 77.00 | 79.90 | 77.00 | 79.90 | 77.19 | 474 |
| 12 Jan 2024 | 79.60 | 79.60 | 78.45 | 78.45 | 75.79 | 1,134 |
| 11 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 79.70 | - |
| 10 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 79.70 | 84 |
| 09 Jan 2024 | 81.25 | 82.30 | 81.25 | 82.30 | 79.51 | 1,641 |
| 08 Jan 2024 | 82.80 | 84.00 | 82.80 | 84.00 | 81.15 | 156 |
| 05 Jan 2024 | 82.30 | 82.30 | 82.30 | 82.30 | 79.51 | 34 |
| 04 Jan 2024 | 81.40 | 82.70 | 80.10 | 80.10 | 77.38 | 55 |
| 03 Jan 2024 | 82.10 | 82.10 | 82.00 | 82.00 | 79.22 | 125 |
| 02 Jan 2024 | 86.22 | 86.22 | 83.40 | 83.40 | 80.57 | 305 |
| 29 Dec 2023 | 85.65 | 85.65 | 85.65 | 85.65 | 82.74 | - |
| 28 Dec 2023 | 85.70 | 85.70 | 85.65 | 85.65 | 82.74 | 78 |
| 27 Dec 2023 | 86.93 | 86.93 | 83.35 | 83.35 | 80.52 | 114 |
| 26 Dec 2023 | 84.85 | 84.85 | 84.85 | 84.85 | 81.97 | 2 |
| 22 Dec 2023 | 85.00 | 85.00 | 85.00 | 85.00 | 82.11 | 1,327 |
| 21 Dec 2023 | 81.81 | 81.81 | 81.81 | 81.81 | 79.03 | - |
| 20 Dec 2023 | 81.81 | 81.81 | 81.81 | 81.81 | 79.03 | 10 |
| 19 Dec 2023 | 83.50 | 84.40 | 83.50 | 84.40 | 81.53 | 640 |
| 18 Dec 2023 | 83.30 | 83.40 | 83.30 | 83.40 | 80.57 | 731 |
| 15 Dec 2023 | 82.25 | 83.40 | 81.70 | 81.70 | 78.93 | 446 |
| 14 Dec 2023 | 83.15 | 83.15 | 80.80 | 82.80 | 79.99 | 2,741 |
| 13 Dec 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 76.51 | 6 |
| 12 Dec 2023 | 78.30 | 78.90 | 76.50 | 76.50 | 73.90 | 548 |
| *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.