Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	68.000	68.320	67.520	68.000	65.000	165,079
2026-02-02	65.700	67.880	65.680	67.880	64.885	258,052
2026-01-30	67.560	67.720	66.640	66.640	63.700	420,164
2026-01-29	66.900	67.700	66.540	67.100	64.140	410,516
2026-01-28	67.560	68.800	66.560	66.560	63.624	542,338
2026-01-27	66.860	67.260	66.400	67.200	64.235	289,129
2026-01-26	67.000	67.440	66.780	67.100	64.140	310,123
2026-01-23	65.400	67.000	65.400	67.000	64.044	413,509
2026-01-22	65.800	66.540	65.480	66.100	63.184	326,367
2026-01-21	65.540	65.840	61.960	64.420	61.578	822,974
2026-01-20	65.440	65.600	64.480	64.900	62.037	332,381
2026-01-19	65.000	65.760	64.360	65.760	62.859	401,830
2026-01-16	68.240	68.400	66.060	66.100	63.184	547,480
2026-01-15	68.140	68.180	66.860	67.580	64.599	294,284
2026-01-14	67.800	68.740	67.420	67.940	64.943	588,594
2026-01-13	68.300	68.460	66.340	67.680	64.694	559,270
2026-01-12	69.420	69.680	68.840	69.120	66.071	378,125
2026-01-09	69.460	69.900	68.820	69.420	66.357	288,501
2026-01-08	67.400	69.000	67.400	69.000	65.956	350,934
2026-01-07	67.980	69.680	67.700	68.120	65.115	444,367
2026-01-06	67.280	68.140	67.260	68.040	65.038	257,769
2026-01-05	68.900	69.100	67.560	67.720	64.732	445,845
2026-01-02	67.920	68.900	67.640	68.600	65.574	268,154
2025-12-30	68.000	68.200	67.560	67.960	64.962	328,339
2025-12-29	66.100	67.740	66.100	67.360	64.388	351,188
2025-12-23	66.340	66.380	65.860	66.060	63.146	150,466
2025-12-22	67.360	67.400	66.300	66.500	63.566	226,741
2025-12-19	66.460	66.980	66.260	66.900	63.949	1,029,288
2025-12-18	65.560	66.700	65.200	66.700	63.757	467,713
2025-12-17	66.300	67.020	65.620	65.720	62.821	412,255
2025-12-16	66.520	67.060	66.080	66.520	63.585	310,376
2025-12-15	66.760	67.520	66.200	66.400	63.471	388,119
2025-12-12	66.220	66.840	66.160	66.560	63.624	345,907
2025-12-11	65.280	66.540	64.940	66.200	63.279	415,534
2025-12-10	64.440	65.520	64.240	64.940	62.075	360,751
2025-12-09	64.680	65.380	64.380	64.780	61.922	366,186
2025-12-08	64.840	65.000	64.500	64.620	61.769	267,371
2025-12-05	65.080	65.660	64.900	64.900	62.037	486,293
2025-12-04	66.260	66.500	65.120	65.340	62.457	315,710
2025-12-03	65.340	67.340	65.340	66.500	63.566	471,480
2025-12-02	64.860	65.680	64.700	65.420	62.534	303,245
2025-12-01	64.360	65.280	64.040	65.240	62.362	595,228
2025-11-28	64.960	65.020	64.420	64.540	61.693	290,184
2025-11-27	64.280	65.260	64.080	64.960	62.094	334,170
2025-11-26	65.200	65.300	63.680	64.240	61.406	565,302
2025-11-25	64.000	64.960	63.240	64.640	61.788	637,959
2025-11-24	63.320	64.140	62.560	62.740	59.972	888,892
2025-11-21	61.240	63.240	60.980	62.740	59.972	467,131
2025-11-20	62.880	63.020	61.740	61.840	59.112	423,035
2025-11-19	61.640	62.880	61.560	62.480	59.724	323,223
2025-11-18	62.140	62.600	61.400	61.960	59.227	647,163
2025-11-17	64.020	64.100	62.940	63.180	60.393	463,023
2025-11-14	64.040	64.360	63.100	63.880	61.062	563,484
2025-11-13	64.800	65.100	63.920	64.180	61.349	523,644
2025-11-12	64.180	64.960	63.680	64.680	61.827	577,797
2025-11-11	66.000	66.000	63.520	63.860	61.043	844,400
2025-11-10	66.900	67.680	66.080	66.080	63.165	434,221
2025-11-07	67.160	67.220	66.300	66.320	63.394	487,209
2025-11-06	68.000	68.000	66.100	67.060	64.102	680,602
2025-11-05	66.300	67.020	66.220	66.500	63.566	520,648

← NewerPage 4 of 5 · 252 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.