Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	49.778	49.778	48.973	49.535	43.032	350,756
2023-09-21	50.508	50.752	49.915	50.219	43.627	197,658
2023-09-20	51.010	51.527	50.843	50.949	44.261	210,838
2023-09-19	50.265	51.040	50.265	50.904	44.221	177,422
2023-09-18	51.542	51.618	49.809	50.250	43.653	246,813
2023-09-15	50.888	51.542	50.493	51.056	44.353	883,025
2023-09-14	50.843	50.843	49.566	50.371	43.759	390,196
2023-09-13	51.071	52.333	50.600	50.904	44.221	297,753
2023-09-12	51.466	51.618	50.341	51.284	44.551	240,087
2023-09-11	50.554	51.192	50.539	51.071	44.366	266,616
2023-09-08	50.980	50.980	49.885	50.219	43.627	207,441
2023-09-07	51.527	51.922	50.508	50.706	44.049	265,935
2023-09-06	51.770	52.272	51.557	51.892	45.080	190,831
2023-09-05	50.873	52.211	50.676	52.211	45.357	263,475
2023-09-04	51.573	52.257	51.238	51.238	44.512	265,855
2023-09-01	52.166	52.166	51.056	51.192	44.472	335,805
2023-08-31	51.618	52.515	51.618	52.166	45.317	375,353
2023-08-30	52.272	52.394	51.649	51.694	44.908	200,513
2023-08-29	52.150	52.181	51.405	52.150	45.304	187,115
2023-08-28	51.542	52.120	51.375	51.877	45.066	118,775
2023-08-25	51.664	51.664	50.964	51.238	44.512	252,968
2023-08-24	52.743	52.911	51.846	51.983	45.159	217,656
2023-08-23	53.260	53.306	51.785	52.211	45.357	218,423
2023-08-22	53.291	53.595	52.470	52.865	45.925	268,496
2023-08-21	50.022	53.884	50.022	52.956	46.004	785,896
2023-08-18	49.870	50.235	49.474	50.022	43.455	225,774
2023-08-17	50.326	50.539	49.915	50.204	43.613	198,016
2023-08-16	50.539	50.980	50.371	50.584	43.944	177,749
2023-08-15	51.223	51.299	50.584	50.858	44.181	204,473
2023-08-14	50.736	51.360	50.615	51.132	44.419	311,425
2023-08-11	52.120	52.287	50.463	50.858	44.181	561,991
2023-08-10	52.850	53.656	52.470	52.546	45.648	244,891
2023-08-09	53.732	54.264	52.302	52.348	45.476	430,817
2023-08-08	53.960	54.325	52.682	53.123	46.149	285,183
2023-08-07	54.051	54.507	53.701	54.401	47.259	191,236
2023-08-04	54.264	54.781	53.853	54.249	47.127	215,683
2023-08-03	54.735	55.085	53.853	54.096	46.995	290,528
2023-08-02	54.811	55.358	54.218	55.298	48.038	250,275
2023-08-01	55.100	56.027	54.568	55.845	48.514	429,617
2023-07-31	55.860	55.860	54.933	55.206	47.959	272,584
2023-07-28	55.480	55.541	53.838	55.526	48.236	330,530
2023-07-27	55.298	55.997	54.401	55.815	48.487	322,322
2023-07-26	55.404	55.739	54.781	55.450	48.170	245,265
2023-07-25	56.179	56.286	55.556	55.556	48.263	218,397
2023-07-24	54.613	56.544	54.613	55.875	48.540	357,702
2023-07-21	54.340	55.434	54.309	54.933	47.721	246,859
2023-07-20	54.218	54.705	54.172	54.537	47.378	197,793
2023-07-19	54.127	54.887	53.853	54.568	47.404	369,069
2023-07-18	52.789	53.960	52.622	53.960	46.876	282,686
2023-07-17	52.150	52.789	51.831	52.637	45.727	218,438
2023-07-14	52.606	53.108	52.272	52.850	45.912	176,742
2023-07-13	52.987	53.154	51.907	52.911	45.965	327,570
2023-07-12	52.454	54.036	51.101	52.850	45.912	805,368
2023-07-11	51.709	52.302	51.299	52.211	45.357	171,231
2023-07-10	51.907	51.907	50.797	51.421	44.670	247,559
2023-07-07	51.086	52.150	50.812	52.029	45.198	299,655
2023-07-06	51.922	52.059	50.812	51.101	44.393	397,132
2023-07-05	51.314	52.394	51.025	52.394	45.515	598,521
2023-07-04	50.463	50.676	49.961	50.676	44.023	286,799
2023-07-03	53.108	53.306	50.052	50.508	43.878	896,141

← NewerPage 14 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.