Continental Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	46.282	46.677	46.282	46.434	42.296	767,233
2024-08-29	46.373	46.905	46.282	46.373	42.241	260,768
2024-08-28	46.692	46.920	46.388	46.494	42.352	267,748
2024-08-27	47.057	47.772	46.722	46.722	42.559	587,009
2024-08-26	45.582	45.734	45.156	45.476	41.424	90,491
2024-08-23	44.974	45.643	44.944	45.597	41.535	130,382
2024-08-22	45.172	45.461	44.776	44.913	40.911	188,391
2024-08-21	44.959	45.491	44.913	45.202	41.174	132,408
2024-08-20	45.673	45.841	44.959	45.035	41.022	205,184
2024-08-19	44.959	45.658	44.868	45.628	41.562	361,552
2024-08-16	45.415	45.643	45.035	45.035	41.022	258,220
2024-08-15	44.685	45.613	44.563	45.232	41.202	223,542
2024-08-14	44.868	45.111	44.427	44.487	40.524	224,871
2024-08-13	44.776	45.065	44.016	44.518	40.551	453,885
2024-08-12	44.594	44.883	44.290	44.746	40.759	323,125
2024-08-09	44.335	45.613	44.168	44.594	40.620	416,694
2024-08-08	44.138	44.609	43.530	44.609	40.634	687,068
2024-08-07	42.952	44.396	42.724	44.153	40.219	867,075
2024-08-06	40.990	41.523	40.778	41.325	37.643	1,228,239
2024-08-05	39.744	41.082	39.136	40.443	36.840	1,330,554
2024-08-02	41.948	41.964	40.914	40.914	37.269	528,168
2024-08-01	42.587	42.921	41.842	42.161	38.405	419,969
2024-07-31	43.818	43.818	42.921	43.104	39.263	391,062
2024-07-30	43.423	43.758	43.241	43.241	39.388	366,677
2024-07-29	43.712	43.834	42.997	43.332	39.471	196,108
2024-07-26	43.332	44.031	43.180	43.499	39.623	240,352
2024-07-25	43.104	43.514	42.587	43.332	39.471	340,051
2024-07-24	42.952	43.712	42.937	43.454	39.582	406,024
2024-07-23	43.758	44.229	43.317	43.484	39.609	252,744
2024-07-22	43.894	44.153	43.454	43.986	40.067	355,559
2024-07-19	44.259	44.396	43.393	43.621	39.734	507,213
2024-07-18	44.290	45.004	44.016	44.989	40.981	343,538
2024-07-17	44.366	44.700	43.606	44.138	40.205	273,381
2024-07-16	44.229	44.609	43.955	44.472	40.510	236,976
2024-07-15	44.518	44.822	44.320	44.411	40.454	284,739
2024-07-12	45.141	45.217	44.685	44.792	40.801	340,029
2024-07-11	45.400	45.400	44.381	44.944	40.939	443,855
2024-07-10	45.126	45.354	44.700	45.004	40.994	390,612
2024-07-09	45.613	45.871	44.822	44.944	40.939	402,906
2024-07-08	45.993	46.327	45.689	45.886	41.798	483,660
2024-07-05	44.928	46.631	44.913	46.570	42.421	921,415
2024-07-04	44.868	45.886	44.092	44.883	40.884	1,077,497
2024-07-03	40.124	41.203	39.926	40.975	37.324	452,018
2024-07-02	39.941	39.987	39.212	39.926	36.369	460,985
2024-07-01	40.930	41.158	40.169	40.321	36.729	393,478
2024-06-28	40.565	40.732	40.154	40.215	36.632	387,740
2024-06-27	40.443	40.702	40.002	40.352	36.756	390,433
2024-06-26	41.021	41.477	40.215	40.382	36.784	521,347
2024-06-25	42.070	42.100	41.188	41.203	37.532	302,706
2024-06-24	42.009	42.511	41.979	42.040	38.294	345,273
2024-06-21	41.796	42.055	41.447	42.024	38.280	1,139,768
2024-06-20	41.599	41.903	41.188	41.705	37.989	562,597
2024-06-19	41.492	41.948	41.067	41.659	37.948	595,176
2024-06-18	42.663	42.800	41.492	41.492	37.795	686,598
2024-06-17	41.964	42.617	41.948	42.328	38.557	478,023
2024-06-14	44.548	44.579	41.690	41.812	38.086	962,205
2024-06-13	45.871	45.947	44.609	44.609	40.634	592,485
2024-06-12	46.342	46.525	45.704	46.266	42.144	317,202
2024-06-11	46.525	46.555	46.008	46.266	42.144	600,294
2024-06-10	46.175	46.373	45.780	46.373	42.241	262,962

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	2.7000 EUR
2025-04-28	2.5000 EUR
2024-04-29	2.2000 EUR
2023-04-28	1.5000 EUR
2022-05-02	2.2000 EUR
2020-07-15	3.0000 EUR
2020-05-04	4.0000 EUR
2019-04-29	4.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.