Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	66.678	66.883	63.265	63.812	51.359	593,365
2022-02-03	65.880	66.701	65.758	66.260	53.329	427,794
2022-02-02	67.469	67.469	66.001	66.070	53.176	420,278
2022-02-01	64.998	66.959	64.899	66.800	53.763	567,543
2022-01-31	65.515	65.515	63.675	64.572	51.971	683,343
2022-01-28	65.378	65.530	62.611	63.379	51.010	831,133
2022-01-27	64.428	67.180	64.086	65.104	52.399	774,235
2022-01-26	65.370	66.853	65.081	65.750	52.919	655,332
2022-01-25	65.591	65.918	63.941	64.907	52.240	660,711
2022-01-24	67.286	67.659	63.979	64.496	51.909	849,634
2022-01-21	69.126	69.164	66.784	67.742	54.522	928,278
2022-01-20	71.391	71.825	69.331	70.243	56.535	675,689
2022-01-19	71.908	72.851	71.042	71.475	57.526	501,105
2022-01-18	73.064	73.451	71.558	72.570	58.407	556,307
2022-01-17	74.029	74.151	73.094	73.923	59.496	357,606
2022-01-14	72.980	74.105	72.782	73.489	59.148	489,490
2022-01-13	71.505	73.839	71.308	73.596	59.233	532,158
2022-01-12	72.858	73.269	71.026	71.642	57.661	570,268
2022-01-11	72.501	73.064	71.460	72.661	58.481	542,352
2022-01-10	74.166	74.500	72.448	73.094	58.830	329,848
2022-01-07	74.713	75.169	73.132	73.520	59.172	349,887
2022-01-06	74.044	75.869	73.999	74.706	60.127	393,548
2022-01-05	72.463	75.359	72.311	75.185	60.512	529,354
2022-01-04	73.672	74.805	73.337	73.938	59.509	412,024
2022-01-03	71.764	73.497	71.490	73.056	58.799	319,439
2021-12-30	70.851	70.973	70.487	70.783	56.970	141,258
2021-12-29	71.566	71.718	70.623	70.920	57.080	162,236
2021-12-28	71.376	72.288	71.376	71.726	57.728	189,309
2021-12-27	71.080	71.832	71.004	71.437	57.496	160,284
2021-12-23	71.452	71.977	70.342	71.338	57.416	363,745
2021-12-22	68.639	69.620	68.016	69.620	56.033	358,770
2021-12-21	68.396	69.050	67.681	68.685	55.281	364,111
2021-12-20	66.860	68.039	66.541	67.659	54.455	502,985
2021-12-17	69.848	70.601	68.480	69.415	55.868	790,933
2021-12-16	71.680	71.916	70.449	70.449	56.700	396,704
2021-12-15	71.422	71.490	70.099	70.342	56.615	444,886
2021-12-14	72.881	72.972	71.262	71.308	57.392	437,873
2021-12-13	72.539	73.071	72.227	72.448	58.309	439,354
2021-12-10	71.080	73.573	71.072	72.425	58.291	471,009
2021-12-09	72.805	72.972	71.414	71.650	57.667	543,138
2021-12-08	72.364	72.577	70.768	72.539	58.383	692,519
2021-12-07	72.448	73.391	71.863	72.509	58.358	827,989
2021-12-06	71.118	72.007	69.635	71.855	57.832	629,868
2021-12-03	73.892	74.105	69.970	70.365	56.633	718,575
2021-12-02	72.790	74.189	72.129	73.048	58.793	605,065
2021-12-01	72.934	74.987	72.068	74.523	59.980	605,355
2021-11-30	70.243	72.790	69.392	71.992	57.942	1,030,555
2021-11-29	72.957	73.489	70.563	70.889	57.055	812,193
2021-11-26	76.021	76.842	73.938	74.014	59.570	735,946
2021-11-25	79.959	80.445	78.560	78.986	63.571	255,472
2021-11-24	81.190	81.221	78.879	79.609	64.073	441,327
2021-11-23	81.434	82.179	80.476	81.175	65.334	365,026
2021-11-22	80.354	82.011	79.761	81.677	65.737	425,021
2021-11-19	81.342	82.635	78.697	80.460	64.758	746,481
2021-11-18	79.913	82.954	79.290	81.646	65.713	1,531,056
2021-11-17	84.550	84.733	83.547	84.216	67.781	325,291
2021-11-16	82.650	85.113	82.559	84.794	68.246	534,579
2021-11-15	81.053	82.802	80.765	82.270	66.215	412,552
2021-11-12	78.788	81.297	78.590	81.099	65.272	509,057
2021-11-11	80.932	81.479	78.438	78.970	63.559	640,420

← NewerPage 21 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.