Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	47.756	49.246	47.696	48.897	41.158	556,364
2022-05-02	48.273	48.334	46.175	47.483	39.968	756,229
2022-04-29	49.246	50.888	49.246	50.189	40.394	851,244
2022-04-28	49.033	50.387	48.395	48.957	39.403	944,437
2022-04-27	47.984	49.748	46.798	48.228	38.816	1,000,863
2022-04-26	50.402	50.797	47.650	47.650	38.351	827,354
2022-04-25	48.608	50.295	48.319	49.642	39.954	586,052
2022-04-22	51.040	51.603	49.870	49.870	40.137	712,326
2022-04-21	50.356	53.367	50.022	51.831	41.716	1,346,246
2022-04-20	50.250	51.314	49.733	50.508	40.651	419,678
2022-04-19	48.167	50.159	47.331	50.159	40.370	609,746
2022-04-14	49.094	49.870	48.167	48.273	38.853	793,645
2022-04-13	48.836	49.079	47.756	48.881	39.342	436,115
2022-04-12	48.106	49.566	47.741	49.049	39.477	481,530
2022-04-11	48.608	49.459	47.924	48.866	39.330	462,716
2022-04-08	49.201	49.474	48.501	49.064	39.489	501,715
2022-04-07	48.745	50.432	48.121	48.121	38.730	835,426
2022-04-06	49.642	50.052	47.331	48.197	38.791	819,991
2022-04-05	51.314	52.424	49.170	49.474	39.819	755,503
2022-04-04	50.326	51.785	49.110	51.284	41.276	609,362
2022-04-01	49.763	51.466	49.414	50.189	40.394	722,245
2022-03-31	52.264	52.432	49.588	49.718	40.015	856,767
2022-03-30	54.309	54.309	51.253	51.253	41.251	1,171,842
2022-03-29	51.040	55.153	50.668	54.895	44.182	1,238,139
2022-03-28	49.566	51.018	49.360	49.862	40.131	579,673
2022-03-25	49.862	50.083	49.071	49.421	39.776	473,493
2022-03-24	49.839	50.470	48.957	49.672	39.978	780,100
2022-03-23	51.831	51.998	49.459	49.923	40.180	676,563
2022-03-22	51.192	51.687	50.326	51.428	41.392	645,921
2022-03-21	51.443	52.226	50.463	50.972	41.025	559,295
2022-03-18	50.371	51.253	49.132	51.253	41.251	1,450,703
2022-03-17	52.606	52.652	49.870	50.759	40.853	874,037
2022-03-16	50.341	53.222	49.893	52.257	42.059	1,287,333
2022-03-15	48.273	49.262	46.586	48.585	39.103	1,050,005
2022-03-14	48.935	50.379	48.448	48.805	39.281	959,293
2022-03-11	47.969	50.090	47.323	47.551	38.271	1,108,452
2022-03-10	49.999	50.159	46.844	47.619	38.326	1,525,550
2022-03-09	47.156	50.402	47.156	49.794	40.076	1,551,182
2022-03-08	44.966	49.186	44.700	46.981	37.812	1,755,244
2022-03-07	45.613	47.087	43.165	46.038	37.054	1,644,342
2022-03-04	48.197	48.555	46.031	47.293	38.063	1,527,754
2022-03-03	52.074	52.188	48.957	49.360	39.728	1,133,323
2022-03-02	51.383	52.956	49.550	52.067	41.906	1,519,528
2022-03-01	57.533	58.414	52.492	52.538	42.285	1,546,597
2022-02-28	58.460	59.137	56.575	58.384	46.990	1,125,350
2022-02-25	60.931	61.090	58.544	60.444	48.648	1,063,343
2022-02-24	61.159	62.132	57.928	59.638	48.000	1,665,449
2022-02-23	64.603	66.686	64.169	64.458	51.879	627,382
2022-02-22	62.238	65.781	61.858	64.412	51.842	1,108,642
2022-02-21	67.286	67.902	63.219	63.926	51.451	760,789
2022-02-18	68.449	68.966	66.389	66.526	53.543	759,061
2022-02-17	69.263	70.335	67.795	68.594	55.207	1,081,356
2022-02-16	69.635	70.289	66.328	66.412	53.451	921,961
2022-02-15	66.450	69.970	66.305	69.673	56.076	566,478
2022-02-14	66.290	66.792	64.739	66.724	53.702	787,597
2022-02-11	69.377	70.920	68.100	68.100	54.810	888,451
2022-02-10	69.285	70.859	69.111	70.220	56.517	617,598
2022-02-09	68.434	70.677	68.434	69.073	55.593	748,752
2022-02-08	64.869	68.829	64.587	67.978	54.712	1,101,412
2022-02-07	64.374	65.249	64.238	64.762	52.124	571,145

← NewerPage 20 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.