Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	68.700	70.380	68.380	70.080	70.080	302,349
2026-07-23	69.560	70.920	69.220	69.240	69.240	599,159
2026-07-22	71.500	72.140	70.700	71.120	71.120	355,564
2026-07-21	71.220	71.980	70.980	71.840	71.840	305,779
2026-07-20	71.620	72.180	71.040	71.340	71.340	266,659
2026-07-17	72.000	72.280	70.800	72.280	72.280	428,205
2026-07-16	72.420	72.680	71.640	72.500	72.500	189,878
2026-07-15	71.400	72.700	70.600	72.480	72.480	275,298
2026-07-14	72.340	72.680	71.220	71.760	71.760	369,429
2026-07-13	72.000	73.380	71.860	72.860	72.860	257,123
2026-07-10	72.060	73.060	71.880	72.860	72.860	313,184
2026-07-09	71.240	72.380	70.700	71.900	71.900	314,929
2026-07-08	71.840	71.920	70.000	70.520	70.520	399,037
2026-07-07	74.200	75.580	72.880	72.880	72.880	394,868
2026-07-06	75.260	75.700	73.500	74.340	74.340	546,612
2026-07-03	74.960	77.500	74.620	75.980	75.980	512,145
2026-07-02	72.580	76.180	72.560	74.820	74.820	577,944
2026-07-01	72.020	72.540	71.760	72.340	72.340	215,533
2026-06-30	71.120	72.320	70.700	72.160	72.160	355,959
2026-06-29	72.440	72.440	70.620	70.800	70.800	368,358
2026-06-26	73.080	73.940	72.140	72.520	72.520	351,310
2026-06-25	73.320	74.560	73.280	73.860	73.860	497,808
2026-06-24	73.000	73.900	71.980	73.620	73.620	742,845
2026-06-23	72.160	73.000	71.420	72.580	72.580	374,037
2026-06-22	72.340	73.520	71.700	73.460	73.460	360,548
2026-06-19	71.400	72.920	71.400	72.460	72.460	837,432
2026-06-18	72.340	72.920	71.480	71.720	71.720	475,003
2026-06-17	72.980	74.080	72.320	72.720	72.720	527,532
2026-06-16	73.300	74.380	73.000	73.780	73.780	502,334
2026-06-15	74.300	75.280	73.540	73.540	73.540	675,978
2026-06-12	71.600	72.780	71.360	72.300	72.300	565,692
2026-06-11	68.360	70.000	68.180	69.760	69.760	607,496
2026-06-10	68.360	68.820	67.660	68.540	68.540	448,440
2026-06-09	68.600	69.920	67.980	68.340	68.340	525,510
2026-06-08	67.400	68.620	66.800	68.620	68.620	484,346
2026-06-05	68.860	69.300	68.180	68.680	68.680	383,277
2026-06-04	71.080	71.240	68.820	69.120	69.120	377,050
2026-06-03	72.540	72.640	70.820	70.820	70.820	469,794
2026-06-02	71.320	72.900	71.320	72.860	72.860	349,785
2026-06-01	71.700	72.860	70.680	70.720	70.720	395,331
2026-05-29	71.920	73.000	71.360	71.360	71.360	869,435
2026-05-28	71.500	72.240	71.120	71.480	71.480	335,386
2026-05-27	69.520	73.080	69.500	71.780	71.780	616,674
2026-05-26	68.300	69.100	68.100	69.020	69.020	250,877
2026-05-25	68.260	69.120	68.260	68.620	68.620	142,860
2026-05-22	66.720	67.940	66.600	67.220	67.220	307,093
2026-05-21	66.340	67.300	65.680	65.980	65.980	376,265
2026-05-20	65.620	66.920	65.000	66.360	66.360	397,632
2026-05-19	68.080	68.140	65.700	65.700	65.700	583,635
2026-05-18	67.580	68.760	66.940	68.100	68.100	290,087
2026-05-15	68.700	68.980	66.920	67.900	67.900	457,827
2026-05-14	69.300	69.900	68.560	69.220	69.220	411,382
2026-05-13	70.400	70.400	68.380	68.860	68.860	459,068
2026-05-12	69.100	69.580	68.140	68.840	68.840	294,363
2026-05-11	70.000	70.000	68.640	69.200	69.200	429,111
2026-05-08	69.840	70.680	69.420	70.680	70.680	594,060
2026-05-07	68.500	70.840	67.880	69.720	69.720	515,802
2026-05-06	63.580	68.700	63.580	67.920	67.920	937,677
2026-05-05	61.440	62.480	61.040	62.340	62.340	536,820
2026-05-04	61.300	61.780	60.240	61.200	61.200	501,548

← NewerPage 2 of 22 · 1,277 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.