Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	58.050	58.779	57.578	57.882	50.284	823,069
2023-12-14	56.438	57.609	56.134	57.548	49.993	525,717
2023-12-13	55.206	56.970	55.085	55.146	47.906	479,252
2023-12-12	55.450	55.571	54.750	54.796	47.602	346,797
2023-12-11	55.936	55.997	55.085	55.450	48.170	329,012
2023-12-08	55.434	56.088	54.933	55.951	48.606	377,917
2023-12-07	54.553	55.662	54.461	55.647	48.342	394,268
2023-12-06	54.917	56.088	54.644	55.708	48.395	492,528
2023-12-05	53.990	54.857	53.275	54.522	47.365	350,039
2023-12-04	54.249	54.507	52.166	54.005	46.915	601,366
2023-12-01	54.051	54.553	53.640	54.309	47.180	371,813
2023-11-30	54.492	54.629	53.458	53.990	46.902	791,155
2023-11-29	53.230	54.841	53.047	54.431	47.285	404,013
2023-11-28	53.519	53.899	52.926	53.230	46.242	344,268
2023-11-27	53.397	53.580	52.819	53.123	46.149	248,287
2023-11-24	53.291	54.370	53.078	53.488	46.466	451,169
2023-11-23	52.470	52.789	52.287	52.424	45.542	147,558
2023-11-22	51.968	52.743	51.953	52.394	45.515	279,434
2023-11-21	52.454	52.637	51.770	51.770	44.974	255,594
2023-11-20	52.622	52.637	51.983	52.454	45.568	212,526
2023-11-17	52.318	52.865	52.181	52.348	45.476	300,807
2023-11-16	52.728	53.184	52.044	52.135	45.291	328,666
2023-11-15	51.922	53.169	51.618	53.047	46.083	571,266
2023-11-14	49.824	51.922	49.687	51.785	44.987	759,690
2023-11-13	48.577	49.079	48.486	48.669	42.279	244,479
2023-11-10	48.714	48.729	47.924	48.182	41.857	377,816
2023-11-09	48.805	49.353	48.243	49.033	42.596	288,320
2023-11-08	46.738	49.064	46.662	48.897	42.478	819,817
2023-11-07	47.285	47.543	46.525	46.981	40.813	582,633
2023-11-06	48.045	48.243	47.300	47.437	41.210	349,225
2023-11-03	47.042	48.136	46.951	47.711	41.447	476,460
2023-11-02	47.741	48.699	47.072	47.270	41.064	430,988
2023-11-01	47.239	47.513	46.935	47.163	40.972	289,265
2023-10-31	45.810	46.935	45.765	46.707	40.576	438,558
2023-10-30	45.689	46.221	45.613	45.962	39.928	268,222
2023-10-27	45.187	46.175	45.050	45.810	39.796	422,800
2023-10-26	44.685	45.400	44.244	45.004	39.096	388,890
2023-10-25	45.765	45.947	44.913	45.369	39.413	264,709
2023-10-24	45.704	46.038	45.384	45.780	39.770	207,884
2023-10-23	46.160	46.282	45.126	46.069	40.021	302,890
2023-10-20	45.825	46.434	45.293	45.977	39.942	471,927
2023-10-19	47.696	48.106	46.312	46.358	40.272	564,830
2023-10-18	49.231	50.113	48.486	48.517	42.147	342,218
2023-10-17	48.167	49.398	47.924	48.790	42.385	365,155
2023-10-16	48.182	48.547	47.635	48.410	42.055	253,017
2023-10-13	49.003	49.353	48.167	48.197	41.870	299,708
2023-10-12	50.204	50.478	48.821	49.094	42.649	330,669
2023-10-11	50.265	50.402	49.581	49.839	43.296	331,145
2023-10-10	49.566	50.934	49.535	50.432	43.812	324,823
2023-10-09	50.022	50.022	48.486	49.277	42.808	357,319
2023-10-06	49.505	50.463	49.277	50.402	43.785	321,960
2023-10-05	49.961	50.052	49.246	49.474	42.979	131,863
2023-10-04	49.353	49.794	48.486	49.748	43.217	312,442
2023-10-03	51.025	52.014	49.961	50.113	43.534	359,542
2023-10-02	51.056	51.421	50.113	51.116	44.406	346,772
2023-09-29	51.360	51.998	50.752	50.752	44.089	406,922
2023-09-28	49.733	51.633	48.775	51.223	44.498	1,199,023
2023-09-27	49.626	50.706	49.201	49.855	43.310	695,476
2023-09-26	49.262	51.086	48.638	49.262	42.795	1,283,767
2023-09-25	49.049	49.277	48.380	49.064	42.623	528,126

← NewerPage 13 of 22 · 1,275 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.