Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	66.300	67.020	66.220	66.500	63.566	520,648
2025-11-04	66.040	66.320	64.880	66.280	63.356	588,995
2025-11-03	65.780	67.040	65.780	66.700	63.757	449,520
2025-10-31	65.640	65.980	65.400	65.480	62.591	437,072
2025-10-30	66.140	66.160	65.500	65.500	62.610	451,108
2025-10-29	65.380	66.080	65.260	65.900	62.993	436,763
2025-10-28	64.980	65.980	64.980	65.320	62.438	580,311
2025-10-27	64.660	65.460	64.200	65.400	62.515	687,773
2025-10-24	63.980	64.980	63.880	64.480	61.635	835,412
2025-10-23	63.280	63.960	63.140	63.600	60.794	675,466
2025-10-22	62.280	63.680	62.040	63.460	60.660	749,217
2025-10-21	62.380	62.560	61.560	62.480	59.724	434,764
2025-10-20	61.000	62.240	60.200	62.240	59.494	758,110
2025-10-17	58.000	61.020	57.760	60.840	58.156	1,494,920
2025-10-16	54.140	54.640	53.760	54.640	52.229	490,683
2025-10-15	54.520	54.780	53.580	53.840	51.465	585,704
2025-10-14	53.560	55.300	53.100	54.260	51.866	1,149,144
2025-10-13	57.000	57.520	56.320	56.700	54.199	360,708
2025-10-10	57.100	57.580	56.340	56.440	53.950	425,754
2025-10-09	56.640	57.300	56.180	56.800	54.294	538,950
2025-10-08	57.540	58.040	56.940	57.080	54.562	727,290
2025-10-07	59.280	59.340	57.920	57.920	55.365	526,328
2025-10-06	58.660	59.100	57.800	59.080	56.474	453,671
2025-10-03	57.960	58.620	57.880	58.480	55.900	406,772
2025-10-02	57.900	58.240	57.480	57.820	55.269	764,446
2025-10-01	55.860	57.200	55.360	57.060	54.543	579,762
2025-09-30	56.220	56.520	55.740	56.120	53.644	348,520
2025-09-29	57.120	57.360	56.260	56.400	53.912	444,925
2025-09-26	56.980	57.540	56.640	57.000	54.485	403,618
2025-09-25	56.740	57.740	56.480	56.660	54.160	668,913
2025-09-24	56.540	56.720	55.360	56.580	54.084	697,535
2025-09-23	56.060	57.040	56.020	56.780	54.275	585,765
2025-09-22	55.760	55.960	54.880	55.960	53.491	551,797
2025-09-19	56.820	57.820	55.480	56.000	53.529	1,313,875
2025-09-18	55.480	58.860	55.460	56.940	54.428	2,143,990
2025-09-17	54.948	55.769	53.884	55.480	53.032	842,526
2025-09-16	55.313	56.103	54.446	54.446	52.044	641,948
2025-09-15	54.948	56.195	54.841	55.161	52.727	384,668
2025-09-12	55.313	55.510	54.355	54.583	52.175	329,823
2025-09-11	55.328	55.510	54.705	55.161	52.727	419,861
2025-09-10	56.484	56.894	55.358	55.358	52.916	283,129
2025-09-09	56.484	57.213	56.164	56.544	54.050	296,626
2025-09-08	55.951	56.757	55.708	56.362	53.875	534,834
2025-09-05	55.951	56.179	55.024	55.358	52.916	505,477
2025-09-04	55.602	56.529	55.419	55.419	52.974	453,069
2025-09-03	56.712	57.320	55.586	55.647	53.192	348,284
2025-09-02	58.278	58.414	56.894	57.092	54.573	308,427
2025-09-01	57.137	57.943	57.046	57.715	55.169	187,792
2025-08-29	57.426	57.761	57.016	57.016	54.500	274,592
2025-08-28	57.396	58.247	57.229	57.685	55.140	314,221
2025-08-27	58.627	58.931	57.031	57.031	54.515	284,034
2025-08-26	57.913	58.962	57.578	58.399	55.823	441,829
2025-08-25	58.004	58.095	57.609	57.974	55.416	161,969
2025-08-22	57.016	58.065	56.985	57.943	55.387	161,017
2025-08-21	57.213	57.350	56.924	57.274	54.747	161,365
2025-08-20	57.548	57.776	56.985	57.350	54.820	210,261
2025-08-19	56.408	57.913	56.362	57.776	55.227	217,356
2025-08-18	57.000	57.046	56.164	56.316	53.832	208,030
2025-08-15	57.153	57.396	56.727	56.955	54.442	479,732
2025-08-14	56.331	56.788	56.286	56.681	54.181	189,076

← NewerPage 5 of 22 · 1,278 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.