Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	38.710	38.953	37.782	38.117	32.085	390,430
2022-10-17	36.946	38.163	36.665	38.071	32.046	408,930
2022-10-14	37.250	37.843	36.361	36.893	31.054	466,319
2022-10-13	35.061	37.007	34.939	36.870	31.035	674,339
2022-10-12	36.247	36.353	35.068	35.319	29.730	415,196
2022-10-11	36.118	36.490	35.084	36.399	30.638	377,622
2022-10-10	35.426	37.379	35.266	36.490	30.715	762,999
2022-10-07	35.449	37.364	35.220	36.452	30.683	829,969
2022-10-06	35.616	36.201	35.319	35.730	30.075	413,515
2022-10-05	36.999	37.098	34.582	35.205	29.634	965,641
2022-10-04	36.718	37.433	36.429	37.281	31.381	541,394
2022-10-03	34.331	36.087	33.936	35.874	30.197	545,430
2022-09-30	34.323	35.076	33.685	34.932	29.403	697,822
2022-09-29	36.277	36.338	33.784	34.035	28.648	877,980
2022-09-28	35.882	36.452	34.825	36.452	30.683	825,776
2022-09-27	36.863	37.227	36.026	36.368	30.613	722,449
2022-09-26	36.840	37.668	36.049	36.254	30.517	845,143
2022-09-23	40.793	40.793	36.672	36.878	31.042	1,031,825
2022-09-22	40.550	41.462	40.306	40.534	34.120	391,788
2022-09-21	41.599	42.009	41.173	41.675	35.079	418,691
2022-09-20	42.952	43.910	41.964	42.176	35.502	434,718
2022-09-19	42.587	42.876	41.812	42.678	35.924	346,308
2022-09-16	41.812	42.982	40.747	42.754	35.988	1,132,358
2022-09-15	42.906	43.362	42.024	42.450	35.732	471,304
2022-09-14	43.043	43.849	42.207	42.800	36.026	528,029
2022-09-13	45.187	45.232	43.104	43.332	36.474	515,436
2022-09-12	44.001	45.324	43.955	45.020	37.895	547,940
2022-09-09	42.496	43.849	42.496	43.606	36.705	425,099
2022-09-08	43.165	43.317	41.690	42.389	35.681	502,946
2022-09-07	42.283	43.697	42.252	43.469	36.590	389,454
2022-09-06	41.599	43.028	41.538	42.769	36.001	372,278
2022-09-05	42.800	43.028	41.431	41.705	35.105	623,913
2022-09-02	43.925	44.366	43.180	44.305	37.293	562,370
2022-09-01	43.302	43.408	42.693	42.952	36.154	286,721
2022-08-31	44.746	44.746	43.302	43.697	36.782	557,191
2022-08-30	43.910	44.807	43.408	44.381	37.357	449,705
2022-08-29	42.480	43.925	42.237	43.712	36.794	567,166
2022-08-26	44.351	44.974	42.617	42.861	36.078	1,117,996
2022-08-25	46.084	46.190	45.187	45.400	38.215	613,093
2022-08-24	45.704	46.373	45.248	45.765	38.522	422,486
2022-08-23	45.689	46.494	45.415	46.160	38.855	568,866
2022-08-22	47.696	47.802	45.643	46.053	38.765	662,317
2022-08-19	48.805	49.307	47.939	47.939	40.352	501,598
2022-08-18	48.821	49.748	48.805	49.353	41.542	288,444
2022-08-17	51.162	51.360	48.486	48.653	40.954	699,786
2022-08-16	49.946	51.329	49.946	51.101	43.014	497,751
2022-08-15	50.934	51.147	49.444	49.809	41.926	325,366
2022-08-12	50.295	51.618	50.280	50.964	42.899	553,009
2022-08-11	51.299	51.375	49.657	49.976	42.067	479,114
2022-08-10	49.079	51.557	49.079	51.010	42.937	599,124
2022-08-09	51.466	52.698	48.821	49.338	41.530	855,864
2022-08-08	51.892	52.880	51.694	52.789	44.435	348,331
2022-08-05	52.439	52.652	51.101	51.755	43.564	436,458
2022-08-04	53.808	55.267	52.515	52.667	44.332	459,025
2022-08-03	51.010	53.808	50.356	53.808	45.292	453,290
2022-08-02	51.603	51.603	50.615	51.025	42.950	399,011
2022-08-01	52.682	53.063	51.968	52.135	43.884	266,023
2022-07-29	52.257	53.093	51.892	52.622	44.294	649,854
2022-07-28	51.390	52.181	50.904	51.557	43.398	576,026
2022-07-27	52.835	53.063	50.219	50.949	42.886	697,447

← NewerPage 18 of 22 · 1,280 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.