Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	52.743	53.306	51.983	51.983	43.756	797,620
2023-04-03	52.120	53.291	52.120	52.394	44.102	655,021
2023-03-31	52.150	52.895	52.059	52.394	44.102	384,000
2023-03-30	50.767	52.196	50.706	52.135	43.884	423,348
2023-03-29	50.447	50.706	49.991	50.326	42.361	275,129
2023-03-28	49.976	50.265	49.733	50.067	42.144	232,273
2023-03-27	50.341	50.539	48.942	49.231	41.440	318,738
2023-03-24	50.250	50.356	48.441	49.079	41.312	425,812
2023-03-23	50.402	50.706	49.292	50.493	42.502	519,179
2023-03-22	50.752	51.633	50.615	50.858	42.809	327,109
2023-03-21	49.946	51.071	49.672	50.736	42.707	391,250
2023-03-20	48.775	49.702	47.042	49.110	41.338	488,188
2023-03-17	50.767	51.056	48.638	49.018	41.261	1,118,983
2023-03-16	51.953	52.211	49.596	50.356	42.387	855,545
2023-03-15	53.853	53.884	50.463	50.812	42.771	886,073
2023-03-14	54.431	54.659	53.382	54.112	45.548	598,408
2023-03-13	56.271	56.499	52.880	54.127	45.561	782,551
2023-03-10	56.924	57.183	55.769	56.651	47.685	683,847
2023-03-09	59.311	60.239	58.110	58.688	49.400	578,644
2023-03-08	57.016	59.646	56.955	59.494	50.079	1,325,115
2023-03-07	55.191	55.693	54.492	55.282	46.534	523,846
2023-03-06	55.054	55.951	54.933	55.495	46.713	442,182
2023-03-03	52.424	55.328	52.318	55.100	46.380	605,778
2023-03-02	51.922	52.454	51.588	52.257	43.987	305,039
2023-03-01	52.181	53.154	51.816	52.424	44.128	390,359
2023-02-28	51.831	52.287	51.101	51.694	43.513	364,094
2023-02-27	50.539	52.226	50.371	51.892	43.680	412,977
2023-02-24	51.983	51.983	50.174	50.326	42.361	734,992
2023-02-23	52.074	52.485	51.709	51.816	43.616	207,692
2023-02-22	51.801	52.226	51.314	51.953	43.731	376,889
2023-02-21	52.865	52.865	51.618	52.287	44.012	359,101
2023-02-20	53.291	53.944	52.804	52.971	44.588	200,358
2023-02-17	53.215	53.306	52.515	52.926	44.550	495,312
2023-02-16	53.367	54.127	52.850	53.686	45.190	390,536
2023-02-15	52.166	52.713	51.618	52.637	44.307	258,669
2023-02-14	51.953	52.378	51.314	51.968	43.744	327,380
2023-02-13	52.378	52.622	51.770	51.770	43.577	227,099
2023-02-10	53.458	53.777	51.573	52.211	43.948	431,185
2023-02-09	54.051	54.659	53.777	53.975	45.433	348,252
2023-02-08	54.264	54.705	53.549	53.716	45.215	378,684
2023-02-07	52.515	55.024	52.515	53.853	45.331	784,653
2023-02-06	52.728	53.078	51.983	52.439	44.140	526,571
2023-02-03	51.953	53.169	51.694	53.139	44.729	807,119
2023-02-02	49.459	52.713	49.459	52.378	44.089	738,462
2023-02-01	49.064	49.490	48.851	49.079	41.312	364,154
2023-01-31	49.033	49.125	47.848	48.897	41.158	393,333
2023-01-30	50.174	50.189	48.319	49.003	41.248	495,915
2023-01-27	49.368	51.177	49.231	50.356	42.387	690,279
2023-01-26	48.805	49.110	48.197	49.110	41.338	616,595
2023-01-25	47.741	48.501	47.741	48.319	40.672	329,755
2023-01-24	48.638	48.881	47.756	48.091	40.480	461,885
2023-01-23	47.270	48.532	47.042	48.106	40.493	388,097
2023-01-20	47.133	47.285	46.053	47.072	39.623	542,953
2023-01-19	49.976	50.083	47.467	47.589	40.058	935,188
2023-01-18	49.398	50.660	49.277	50.326	42.361	932,979
2023-01-17	51.694	52.226	50.828	51.877	43.667	402,245
2023-01-16	51.527	51.588	50.432	51.497	43.347	207,057
2023-01-13	50.828	51.451	49.855	51.238	43.129	503,896
2023-01-12	49.642	51.725	49.642	50.706	42.681	674,338
2023-01-11	48.790	50.128	48.577	49.718	41.850	527,866

← NewerPage 16 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.