Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	48.653	48.897	48.152	48.623	40.928	422,686
2023-01-09	48.638	49.049	48.319	48.912	41.171	329,214
2023-01-06	47.543	48.577	46.783	48.288	40.647	389,507
2023-01-05	46.570	47.559	46.221	47.194	39.725	301,252
2023-01-04	45.810	46.874	45.491	46.814	39.405	481,271
2023-01-03	44.974	45.643	44.670	45.354	38.177	361,813
2023-01-02	43.089	44.959	43.089	44.928	37.818	320,845
2022-12-30	43.134	43.408	42.557	42.557	35.822	134,193
2022-12-29	42.344	43.590	42.298	43.423	36.551	199,898
2022-12-28	43.165	43.165	42.480	42.724	35.962	247,691
2022-12-27	43.149	43.438	42.830	43.043	36.231	138,394
2022-12-23	41.994	43.195	41.751	42.693	35.937	228,553
2022-12-22	43.089	43.332	41.690	41.918	35.284	278,724
2022-12-21	42.359	43.195	42.055	43.195	36.359	247,861
2022-12-20	41.918	42.344	41.614	42.070	35.412	240,119
2022-12-19	43.134	43.393	42.313	42.328	35.630	382,810
2022-12-16	43.712	44.153	42.572	42.937	36.142	737,636
2022-12-15	43.666	44.579	43.378	43.636	36.730	555,616
2022-12-14	43.499	44.381	43.408	44.320	37.306	370,942
2022-12-13	43.028	45.217	43.028	43.849	36.910	473,130
2022-12-12	42.997	43.195	42.040	42.921	36.129	290,398
2022-12-09	42.541	43.712	42.541	43.438	36.564	540,043
2022-12-08	41.857	42.739	41.279	42.420	35.707	404,646
2022-12-07	42.055	42.724	41.705	41.766	35.156	254,623
2022-12-06	42.997	43.286	42.192	42.420	35.707	231,601
2022-12-05	43.788	43.803	42.648	43.317	36.462	337,860
2022-12-02	43.286	43.530	42.511	43.530	36.641	370,238
2022-12-01	44.138	44.381	42.906	43.347	36.487	440,484
2022-11-30	44.168	44.594	43.545	43.545	36.654	807,235
2022-11-29	43.712	44.183	42.997	44.001	37.038	398,480
2022-11-28	43.362	43.530	42.967	43.286	36.436	261,212
2022-11-25	43.575	43.666	42.769	43.499	36.615	197,798
2022-11-24	42.830	43.986	42.815	43.514	36.628	234,280
2022-11-23	43.028	43.332	41.751	42.769	36.001	311,057
2022-11-22	42.891	43.378	42.389	43.058	36.244	382,656
2022-11-21	42.830	43.210	42.465	42.967	36.167	292,986
2022-11-18	41.948	43.362	41.812	43.149	36.321	655,700
2022-11-17	44.396	44.427	41.568	42.374	35.668	686,885
2022-11-16	45.765	45.765	43.666	43.834	36.897	751,816
2022-11-15	47.604	47.680	45.020	46.038	38.752	897,838
2022-11-14	47.376	47.756	46.023	46.951	39.520	472,779
2022-11-11	46.236	47.452	45.825	46.844	39.431	622,928
2022-11-10	41.036	46.373	40.930	45.430	38.241	1,386,727
2022-11-09	42.526	42.952	41.112	42.222	35.540	701,133
2022-11-08	41.690	42.830	41.203	42.815	36.039	586,165
2022-11-07	40.899	42.237	40.671	41.933	35.297	692,884
2022-11-04	38.375	42.450	38.315	41.203	34.683	968,483
2022-11-03	38.421	38.482	36.756	37.630	31.675	640,736
2022-11-02	40.656	40.762	39.060	39.075	32.891	444,074
2022-11-01	40.245	41.234	39.896	40.474	34.068	423,884
2022-10-31	39.805	40.261	39.257	39.896	33.582	330,624
2022-10-28	39.668	39.668	38.558	39.440	33.198	313,217
2022-10-27	39.303	40.230	39.075	40.048	33.710	402,335
2022-10-26	38.771	39.424	38.254	39.409	33.173	418,484
2022-10-25	39.941	40.185	38.178	39.333	33.109	486,172
2022-10-24	39.181	40.200	38.543	39.440	33.198	678,996
2022-10-21	38.147	38.923	37.729	38.543	32.443	427,517
2022-10-20	37.509	39.698	36.939	38.740	32.609	485,259
2022-10-19	38.147	38.406	37.387	37.836	31.848	331,802
2022-10-18	38.710	38.953	37.782	38.117	32.085	390,430

← NewerPage 17 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.