Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	46.662	46.738	46.190	46.403	42.269	336,083
2024-06-06	47.027	47.148	46.479	46.753	42.587	433,947
2024-06-05	47.650	48.167	47.103	47.103	42.906	275,888
2024-06-04	46.905	47.772	46.616	47.391	43.169	571,359
2024-06-03	47.513	48.304	47.376	47.376	43.155	431,530
2024-05-31	46.768	47.315	46.768	47.315	43.100	748,991
2024-05-30	45.917	47.103	45.917	46.859	42.684	370,087
2024-05-29	47.163	47.163	46.069	46.069	41.964	420,845
2024-05-28	47.331	47.498	46.890	47.103	42.906	245,995
2024-05-27	46.373	47.528	46.342	47.224	43.016	204,878
2024-05-24	45.993	46.494	45.810	46.373	42.241	182,467
2024-05-23	46.540	46.662	46.129	46.312	42.185	267,456
2024-05-22	46.677	46.783	46.221	46.616	42.462	353,180
2024-05-21	47.148	47.255	46.601	46.829	42.656	364,895
2024-05-20	47.422	47.589	47.239	47.300	43.086	227,999
2024-05-17	47.772	48.045	47.072	47.361	43.141	324,237
2024-05-16	47.574	48.197	47.437	47.863	43.598	291,003
2024-05-15	47.315	48.288	47.300	47.589	43.349	531,357
2024-05-14	47.285	47.665	47.042	47.209	43.003	419,937
2024-05-13	46.358	47.255	46.206	47.179	42.975	486,437
2024-05-10	46.388	46.631	46.099	46.282	42.158	467,173
2024-05-09	46.814	46.981	46.053	46.069	41.964	417,205
2024-05-08	47.711	48.106	46.844	46.844	42.670	562,838
2024-05-07	47.619	48.684	47.483	48.380	44.069	652,924
2024-05-06	46.890	47.604	46.783	47.483	43.252	237,677
2024-05-03	46.951	47.452	46.631	46.798	42.629	382,732
2024-05-02	46.069	46.540	45.932	46.525	42.379	433,288
2024-04-30	46.403	47.087	46.069	46.251	42.130	539,230
2024-04-29	46.449	47.224	46.282	46.342	42.213	403,895
2024-04-26	47.331	48.152	47.027	47.513	41.276	409,480
2024-04-25	47.908	47.924	46.951	47.194	40.998	356,242
2024-04-24	47.893	48.577	47.802	48.076	41.764	324,837
2024-04-23	48.106	48.167	47.513	47.848	41.566	394,321
2024-04-22	47.848	48.060	47.422	47.848	41.566	411,953
2024-04-19	47.893	47.893	47.087	47.407	41.183	605,797
2024-04-18	47.118	48.486	46.829	48.273	41.936	581,465
2024-04-17	47.817	48.486	46.814	47.057	40.879	1,082,233
2024-04-16	49.566	50.083	49.186	49.778	43.244	494,694
2024-04-15	50.204	50.888	50.022	50.052	43.481	244,425
2024-04-12	51.056	51.405	50.098	50.219	43.627	290,573
2024-04-11	51.116	51.770	50.554	50.600	43.957	453,419
2024-04-10	50.752	51.770	50.706	51.314	44.578	615,440
2024-04-09	50.143	50.858	49.794	50.554	43.917	362,617
2024-04-08	49.991	50.478	49.672	50.295	43.693	339,690
2024-04-05	49.018	49.474	48.927	49.474	42.979	402,319
2024-04-04	49.353	49.915	49.094	49.855	43.310	409,260
2024-04-03	50.280	50.752	48.091	49.520	43.019	865,049
2024-04-02	50.949	51.360	50.311	50.417	43.798	310,607
2024-03-28	51.284	51.542	50.752	50.858	44.181	277,817
2024-03-27	50.782	51.253	50.463	51.101	44.393	251,922
2024-03-26	50.539	51.132	50.159	50.676	44.023	427,087
2024-03-25	50.478	50.554	49.870	50.493	43.864	381,440
2024-03-22	50.554	50.904	50.052	50.417	43.798	655,517
2024-03-21	51.694	51.922	50.569	50.645	43.996	740,513
2024-03-20	52.181	52.226	51.040	51.557	44.789	534,429
2024-03-19	51.694	53.199	51.299	52.226	45.370	762,903
2024-03-18	50.752	51.314	50.676	51.040	44.340	252,474
2024-03-15	50.706	51.208	50.584	50.645	43.996	738,551
2024-03-14	51.375	51.694	50.539	50.752	44.089	344,069
2024-03-13	51.421	51.481	50.843	51.466	44.710	365,991

← NewerPage 11 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.