Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	62.500	64.360	61.580	64.180	61.349	429,294
2026-04-29	64.400	64.480	63.060	63.500	60.699	266,084
2026-04-28	65.100	65.380	64.040	64.300	61.463	361,972
2026-04-27	65.820	65.820	64.620	64.800	61.941	291,035
2026-04-24	65.800	66.420	64.600	65.640	62.744	267,483
2026-04-23	64.700	66.320	64.600	66.320	63.394	358,190
2026-04-22	66.060	66.320	64.560	64.780	61.922	314,389
2026-04-21	66.660	67.080	65.900	65.900	62.993	285,847
2026-04-20	66.300	66.740	65.780	66.680	63.738	371,441
2026-04-17	64.000	68.200	63.880	67.680	64.694	827,766
2026-04-16	64.020	64.580	63.760	64.240	61.406	260,749
2026-04-15	65.020	65.360	63.760	63.940	61.119	292,621
2026-04-14	64.940	65.560	64.700	64.940	62.075	409,475
2026-04-13	64.120	64.180	63.240	63.640	60.832	333,752
2026-04-10	64.900	65.980	64.240	65.160	62.285	372,197
2026-04-09	65.360	65.460	64.100	64.860	61.999	436,271
2026-04-08	65.800	66.920	65.440	65.860	62.954	792,299
2026-04-07	62.660	63.600	61.680	61.720	58.997	462,297
2026-04-02	63.500	63.500	61.600	62.740	59.972	475,104
2026-04-01	61.700	62.740	61.440	62.740	59.972	597,585
2026-03-31	59.420	60.160	59.100	59.600	56.971	377,987
2026-03-30	59.560	60.000	58.760	59.420	56.799	359,859
2026-03-27	60.140	60.600	59.000	59.940	57.296	328,557
2026-03-26	60.080	60.460	59.600	60.180	57.525	360,013
2026-03-25	60.260	61.340	60.180	60.500	57.831	460,374
2026-03-24	60.680	60.680	58.920	59.480	56.856	481,659
2026-03-23	56.380	60.820	55.760	59.740	57.104	734,856
2026-03-20	58.160	58.940	57.460	57.800	55.250	706,370
2026-03-19	60.740	60.740	57.420	57.420	54.887	639,854
2026-03-18	63.180	63.200	61.440	61.800	59.074	438,251
2026-03-17	61.780	63.060	61.580	62.720	59.953	409,199
2026-03-16	61.920	62.140	61.040	62.020	59.284	326,208
2026-03-13	61.360	63.680	61.060	62.160	59.418	499,871
2026-03-12	63.460	63.480	61.240	61.780	59.054	574,281
2026-03-11	63.540	64.460	63.160	64.060	61.234	307,278
2026-03-10	64.060	64.520	63.260	64.100	61.272	671,164
2026-03-09	61.520	61.760	59.580	60.840	58.156	614,372
2026-03-06	66.100	66.400	63.140	63.520	60.718	531,572
2026-03-05	66.160	66.580	64.620	65.660	62.763	512,998
2026-03-04	66.000	68.500	65.140	66.960	64.006	729,029
2026-03-03	70.620	70.620	66.040	67.260	64.293	643,639
2026-03-02	70.600	70.960	69.680	70.600	67.485	422,447
2026-02-27	74.240	74.300	72.800	73.120	69.894	535,530
2026-02-26	74.900	75.060	73.860	74.260	70.984	315,990
2026-02-25	75.000	75.360	73.740	74.740	71.443	370,557
2026-02-24	72.840	75.160	72.780	74.720	71.424	440,997
2026-02-23	73.640	73.660	72.080	72.160	68.977	492,433
2026-02-20	72.680	73.440	72.160	73.420	70.181	274,589
2026-02-19	73.540	74.160	72.800	73.080	69.856	209,473
2026-02-18	73.120	73.880	72.840	73.680	70.429	157,042
2026-02-17	73.900	73.900	72.920	73.120	69.894	263,304
2026-02-16	73.140	73.900	73.140	73.800	70.544	180,917
2026-02-13	73.080	74.320	72.300	73.840	70.582	428,170
2026-02-12	72.000	73.700	72.000	73.060	69.837	500,874
2026-02-11	71.700	71.700	70.260	71.000	67.868	352,787
2026-02-10	71.260	72.020	70.160	71.660	68.499	404,752
2026-02-09	70.540	71.620	70.440	71.600	68.441	231,173
2026-02-06	70.680	70.940	69.800	70.780	67.657	222,530
2026-02-05	71.000	71.420	69.680	70.740	67.619	414,362
2026-02-04	68.500	72.180	68.040	71.900	68.728	618,318

← NewerPage 3 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.