Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	52.272	52.895	51.877	52.530	45.634	316,268
2023-06-29	51.983	52.789	51.649	51.831	45.027	210,749
2023-06-28	51.846	52.409	51.770	51.861	45.053	242,357
2023-06-27	51.345	51.497	50.539	51.497	44.736	249,907
2023-06-26	51.086	51.329	49.961	51.177	44.459	285,849
2023-06-23	51.086	51.314	50.265	50.797	44.129	342,049
2023-06-22	50.934	51.542	50.493	51.497	44.736	244,054
2023-06-21	52.454	52.682	51.618	51.831	45.027	319,253
2023-06-20	53.412	53.868	52.439	52.652	45.740	372,606
2023-06-19	54.507	54.705	54.233	54.416	47.272	171,293
2023-06-16	54.917	55.130	54.309	54.735	47.549	780,794
2023-06-15	54.750	54.933	53.960	54.750	47.563	260,854
2023-06-14	53.823	54.887	53.792	54.659	47.483	328,587
2023-06-13	53.564	54.081	53.215	53.701	46.651	400,511
2023-06-12	52.850	53.397	52.652	53.032	46.070	249,537
2023-06-09	52.287	52.804	51.770	52.363	45.489	317,025
2023-06-08	51.025	53.123	51.025	52.181	45.331	421,276
2023-06-07	50.949	51.284	50.128	51.192	44.472	197,956
2023-06-06	50.630	50.812	50.143	50.691	44.036	162,569
2023-06-05	50.660	51.299	50.341	51.025	44.327	296,782
2023-06-02	48.608	51.056	48.441	50.691	44.036	479,937
2023-06-01	47.817	48.562	47.513	48.106	41.791	316,862
2023-05-31	48.745	48.790	47.163	47.346	41.130	790,645
2023-05-30	49.900	50.828	49.596	49.702	43.178	226,660
2023-05-29	51.071	51.162	49.611	49.870	43.323	178,004
2023-05-26	49.277	51.512	49.049	50.919	44.234	445,543
2023-05-25	49.383	49.490	48.167	48.836	42.425	342,456
2023-05-24	50.569	50.569	48.927	49.262	42.795	428,795
2023-05-23	51.177	51.436	50.873	51.056	44.353	206,019
2023-05-22	52.014	52.014	51.086	51.192	44.472	272,889
2023-05-19	52.454	53.002	52.014	52.014	45.185	382,150
2023-05-18	51.694	52.439	51.436	52.333	45.463	337,998
2023-05-17	50.098	51.542	49.961	51.101	44.393	261,914
2023-05-16	50.387	50.888	49.885	50.554	43.917	309,149
2023-05-15	50.812	51.086	50.174	50.508	43.878	210,033
2023-05-12	49.778	51.162	49.550	50.539	43.904	512,833
2023-05-11	49.946	50.174	49.201	49.581	43.072	445,764
2023-05-10	49.733	51.223	49.444	50.113	43.534	829,601
2023-05-09	48.562	49.110	47.954	48.623	42.240	548,976
2023-05-08	48.729	48.729	48.015	48.365	42.015	260,971
2023-05-05	46.935	48.684	46.935	48.684	42.293	421,120
2023-05-04	48.121	48.425	46.388	46.707	40.576	417,077
2023-05-03	48.243	48.517	47.422	47.984	41.685	395,709
2023-05-02	48.471	49.125	47.726	48.030	41.725	411,870
2023-04-28	47.665	48.517	46.768	48.212	41.883	643,637
2023-04-27	48.881	50.250	48.197	48.304	40.659	675,468
2023-04-26	48.562	49.049	47.984	48.821	41.094	364,807
2023-04-25	49.429	49.535	48.121	48.973	41.222	393,451
2023-04-24	49.794	50.660	49.611	49.687	41.824	341,280
2023-04-21	50.554	50.843	49.155	49.870	41.978	439,082
2023-04-20	52.515	52.530	49.824	50.356	42.387	605,304
2023-04-19	52.865	52.911	52.059	52.530	44.217	272,908
2023-04-18	52.789	53.473	52.561	52.956	44.576	323,656
2023-04-17	52.226	52.956	51.922	52.530	44.217	360,472
2023-04-14	50.493	52.272	50.447	51.983	43.756	445,280
2023-04-13	50.128	50.706	49.931	50.311	42.349	306,804
2023-04-12	49.961	50.736	49.794	49.946	42.042	267,087
2023-04-11	49.946	51.040	49.596	50.174	42.233	394,499
2023-04-06	49.155	49.626	48.775	49.338	41.530	355,867
2023-04-05	51.983	52.120	48.821	49.307	41.504	633,422

← NewerPage 15 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.