Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	51.421	51.481	50.843	51.466	44.710	365,991
2024-03-12	50.934	51.892	50.265	51.375	44.630	890,601
2024-03-11	52.454	52.774	50.539	50.904	44.221	799,588
2024-03-08	54.568	54.902	53.184	53.321	46.321	516,821
2024-03-07	53.823	54.948	52.302	54.689	47.510	558,657
2024-03-06	55.328	55.936	55.054	55.358	48.091	371,181
2024-03-05	55.252	55.282	54.203	55.222	47.972	219,639
2024-03-04	56.103	56.103	55.267	55.693	48.382	273,594
2024-03-01	56.757	57.031	55.586	56.088	48.725	330,990
2024-02-29	56.909	57.107	55.982	56.316	48.923	443,629
2024-02-28	57.137	57.137	56.392	56.803	49.346	211,081
2024-02-27	55.845	57.092	55.404	57.092	49.597	233,891
2024-02-26	56.286	56.347	55.100	55.860	48.527	219,292
2024-02-23	56.438	56.620	55.313	56.529	49.108	301,989
2024-02-22	56.560	57.031	56.271	56.316	48.923	447,760
2024-02-21	55.298	56.529	55.237	56.179	48.804	244,784
2024-02-20	55.906	56.255	54.598	55.450	48.170	476,448
2024-02-19	58.369	58.475	55.967	56.271	48.884	465,218
2024-02-16	58.597	59.251	58.445	58.582	50.891	283,234
2024-02-15	58.095	58.703	57.791	58.293	50.640	222,000
2024-02-14	57.244	59.129	56.970	57.882	50.284	329,080
2024-02-13	57.548	59.007	57.457	58.110	50.482	285,000
2024-02-12	57.441	58.034	57.092	57.533	49.980	177,248
2024-02-09	57.761	58.308	56.909	57.335	49.808	326,905
2024-02-08	56.453	58.460	56.453	57.837	50.244	383,084
2024-02-07	56.788	57.031	56.073	56.134	48.765	207,357
2024-02-06	56.788	56.924	55.875	56.788	49.333	238,632
2024-02-05	57.745	57.867	56.088	56.301	48.910	313,826
2024-02-02	57.943	58.627	57.563	57.745	50.165	298,160
2024-02-01	57.578	57.761	56.788	57.487	49.940	249,712
2024-01-31	57.381	57.943	56.909	57.928	50.323	329,621
2024-01-30	59.175	59.205	56.362	57.639	50.072	511,485
2024-01-29	56.560	58.627	55.693	58.521	50.838	553,123
2024-01-26	55.495	56.742	54.887	56.560	49.134	539,971
2024-01-25	55.070	55.571	54.735	55.571	48.276	257,386
2024-01-24	55.617	55.662	54.857	55.404	48.131	255,077
2024-01-23	54.355	55.495	54.355	54.857	47.655	320,893
2024-01-22	54.461	54.826	54.127	54.172	47.061	262,066
2024-01-19	55.039	55.130	53.610	53.884	46.810	324,694
2024-01-18	54.750	55.328	54.370	54.644	47.470	268,226
2024-01-17	54.172	54.553	54.036	54.492	47.338	273,681
2024-01-16	55.480	55.602	54.233	55.130	47.893	225,831
2024-01-15	56.575	56.757	55.662	55.982	48.633	317,088
2024-01-12	56.301	56.453	55.176	55.343	48.078	226,809
2024-01-11	56.742	56.833	55.739	55.784	48.461	302,068
2024-01-10	56.772	56.772	55.921	56.423	49.016	225,429
2024-01-09	57.776	57.898	56.225	56.894	49.425	267,769
2024-01-08	56.286	57.548	55.997	57.548	49.993	212,718
2024-01-05	56.164	56.864	55.693	56.590	49.161	258,608
2024-01-04	56.940	57.289	55.815	56.575	49.148	369,253
2024-01-03	58.536	58.840	56.514	56.924	49.451	302,103
2024-01-02	58.749	59.600	58.262	58.916	51.182	234,841
2023-12-29	58.384	58.566	58.262	58.475	50.799	101,645
2023-12-28	58.186	58.460	58.065	58.308	50.653	144,770
2023-12-27	58.156	58.354	57.806	57.958	50.350	146,262
2023-12-22	58.110	58.384	57.913	57.974	50.363	166,893
2023-12-21	57.624	58.308	57.517	58.232	50.587	174,272
2023-12-20	57.761	58.430	57.761	58.338	50.680	226,621
2023-12-19	57.654	58.217	57.624	57.791	50.204	204,093
2023-12-18	57.593	57.776	57.153	57.776	50.191	229,554

← NewerPage 12 of 22 · 1,279 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.