Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	53.595	53.899	51.816	52.515	44.204	316,959
2022-07-25	53.367	55.100	52.637	53.884	45.356	470,405
2022-07-22	54.233	54.477	53.017	53.625	45.139	446,503
2022-07-21	54.066	54.735	52.835	54.553	45.919	492,873
2022-07-20	54.127	55.495	53.047	54.203	45.625	605,037
2022-07-19	50.828	54.309	50.417	53.868	45.343	402,664
2022-07-18	50.569	52.150	50.569	51.877	43.667	332,036
2022-07-15	47.954	50.189	47.726	50.128	42.195	536,809
2022-07-14	49.642	50.402	47.148	47.741	40.186	429,442
2022-07-13	49.855	50.143	48.729	49.611	41.760	347,567
2022-07-12	49.155	50.128	48.395	50.128	42.195	407,986
2022-07-11	50.554	51.208	49.626	49.657	41.798	344,822
2022-07-08	49.915	51.618	49.110	51.542	43.385	672,183
2022-07-07	48.927	50.387	48.425	49.961	42.054	549,512
2022-07-06	49.216	49.900	48.030	48.212	40.583	489,408
2022-07-05	51.071	51.116	47.467	47.543	40.019	541,925
2022-07-04	50.736	50.904	49.824	50.432	42.451	275,946
2022-07-01	50.007	51.390	49.414	50.463	42.477	465,576
2022-06-30	51.861	51.861	48.760	50.554	42.553	711,561
2022-06-29	53.595	54.537	51.497	52.211	43.948	762,425
2022-06-28	52.546	54.127	52.394	53.215	44.793	386,304
2022-06-27	51.694	53.321	51.345	51.907	43.692	371,260
2022-06-24	51.557	51.603	49.733	50.645	42.630	508,593
2022-06-23	53.610	54.081	51.238	51.238	43.129	430,545
2022-06-22	54.081	54.203	52.135	53.853	45.331	677,785
2022-06-21	55.100	56.012	54.978	55.115	46.393	345,824
2022-06-20	53.412	55.510	53.032	54.902	46.214	351,923
2022-06-17	52.728	53.443	51.983	52.926	44.550	955,733
2022-06-16	54.948	55.252	52.090	52.622	44.294	556,539
2022-06-15	54.689	56.255	54.644	55.526	46.738	515,262
2022-06-14	54.477	54.735	53.534	53.686	45.190	426,903
2022-06-13	54.461	55.708	53.458	53.960	45.420	691,587
2022-06-10	56.864	57.305	55.617	55.982	47.122	517,070
2022-06-09	56.362	58.080	56.255	57.289	48.223	420,106
2022-06-08	56.788	57.426	56.103	57.107	48.069	379,443
2022-06-07	55.860	56.924	55.693	56.681	47.711	551,542
2022-06-06	54.735	57.153	54.644	56.575	47.621	417,329
2022-06-03	55.465	55.815	54.340	54.340	45.740	469,658
2022-06-02	54.841	55.176	54.537	54.963	46.265	266,490
2022-06-01	54.507	55.328	54.142	54.689	46.035	455,462
2022-05-31	53.564	54.613	53.382	54.188	45.612	756,377
2022-05-30	53.640	54.644	53.504	54.264	45.676	459,582
2022-05-27	53.184	53.656	52.196	53.519	45.049	517,550
2022-05-26	50.782	53.580	50.782	53.063	44.665	470,025
2022-05-25	50.326	51.314	49.718	50.873	42.822	391,697
2022-05-24	50.037	51.040	49.490	50.052	42.131	382,855
2022-05-23	51.603	51.618	49.839	50.812	42.771	421,305
2022-05-20	50.402	53.002	50.219	50.706	42.681	788,722
2022-05-19	48.760	50.022	47.908	50.007	42.093	499,180
2022-05-18	50.174	50.508	49.414	49.596	41.747	380,268
2022-05-17	49.748	50.447	49.398	49.961	42.054	428,064
2022-05-16	49.611	49.946	48.380	49.125	41.350	489,502
2022-05-13	49.824	50.676	49.155	50.447	42.464	519,867
2022-05-12	47.467	49.733	47.422	49.581	41.734	663,798
2022-05-11	46.753	49.292	46.555	48.669	40.966	508,467
2022-05-10	47.103	48.015	46.555	46.981	39.546	527,763
2022-05-09	46.373	47.133	45.658	45.932	38.663	585,938
2022-05-06	46.069	46.951	45.080	46.616	39.239	680,541
2022-05-05	49.566	49.778	46.023	46.023	38.740	642,193
2022-05-04	49.033	49.338	47.969	48.121	40.506	329,246

← NewerPage 19 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.