Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	56.529	56.544	55.571	56.225	53.745	593,549
2025-08-12	55.632	56.636	55.526	56.255	53.774	663,009
2025-08-11	56.255	56.362	55.237	55.282	52.843	333,054
2025-08-08	55.891	56.149	55.419	55.891	53.425	266,178
2025-08-07	55.009	55.875	54.309	55.739	53.279	395,509
2025-08-06	56.179	56.392	54.841	54.887	52.466	318,834
2025-08-05	54.370	56.088	53.899	55.708	53.250	471,453
2025-08-04	55.921	56.301	55.389	55.465	53.018	328,537
2025-08-01	56.712	56.788	55.161	55.693	53.236	406,586
2025-07-31	57.289	58.232	57.168	57.168	54.646	421,943
2025-07-30	58.490	58.536	57.700	57.700	55.154	220,471
2025-07-29	57.867	58.490	57.685	58.490	55.910	301,592
2025-07-28	58.779	59.023	57.350	57.700	55.154	336,520
2025-07-25	57.198	58.202	56.681	58.186	55.619	247,514
2025-07-24	58.597	58.931	57.928	58.095	55.532	287,916
2025-07-23	58.308	58.688	57.457	57.837	55.285	267,550
2025-07-22	56.985	57.183	56.484	56.620	54.122	200,405
2025-07-21	57.183	57.533	56.514	57.198	54.675	227,384
2025-07-18	58.156	58.445	57.183	57.183	54.660	319,618
2025-07-17	57.730	58.034	57.487	57.776	55.227	211,759
2025-07-16	57.122	57.745	57.016	57.198	54.675	191,898
2025-07-15	57.791	58.293	57.685	57.821	55.271	181,416
2025-07-14	57.928	58.506	57.624	57.624	55.082	249,253
2025-07-11	59.281	59.342	58.582	58.795	56.201	219,290
2025-07-10	59.281	59.768	59.144	59.585	56.956	204,635
2025-07-09	58.338	59.646	58.262	58.977	56.375	356,547
2025-07-08	56.940	58.278	56.757	58.126	55.561	302,456
2025-07-07	56.955	57.274	56.590	57.016	54.500	176,878
2025-07-04	56.955	57.381	56.666	57.031	54.515	202,056
2025-07-03	57.609	58.110	57.122	57.259	54.733	255,273
2025-07-02	56.909	57.791	56.757	57.046	54.529	344,762
2025-07-01	56.255	56.499	55.693	56.484	53.992	256,142
2025-06-30	56.590	56.590	55.662	56.331	53.846	412,575
2025-06-27	54.431	56.377	54.309	56.179	53.701	557,339
2025-06-26	53.063	54.461	52.911	54.020	51.637	519,709
2025-06-25	54.507	54.568	53.640	53.960	51.579	824,717
2025-06-24	57.548	57.974	54.355	54.659	52.248	1,024,243
2025-06-23	56.088	56.924	55.967	56.316	53.832	447,340
2025-06-20	56.377	57.274	56.362	56.362	53.875	1,034,925
2025-06-19	56.408	56.605	55.860	56.255	53.774	253,205
2025-06-18	57.776	57.867	56.651	56.955	54.442	310,157
2025-06-17	58.171	58.734	57.791	57.852	55.300	453,865
2025-06-16	58.536	58.962	58.202	58.414	55.837	284,520
2025-06-13	58.065	58.506	57.715	58.278	55.707	357,445
2025-06-12	58.217	59.752	58.065	59.403	56.782	327,275
2025-06-11	58.871	59.023	58.278	58.597	56.012	583,472
2025-06-10	58.566	58.566	57.639	58.536	55.954	248,884
2025-06-09	57.821	58.262	57.548	58.156	55.590	193,959
2025-06-06	58.126	58.506	57.806	57.806	55.256	196,280
2025-06-05	57.989	58.384	57.487	58.110	55.547	202,893
2025-06-04	58.354	58.551	57.578	57.867	55.314	378,055
2025-06-03	57.791	57.974	56.620	57.974	55.416	299,945
2025-06-02	58.019	58.262	57.107	57.730	55.183	407,701
2025-05-30	58.643	59.372	58.643	58.764	56.172	567,368
2025-05-29	59.281	59.813	58.612	58.612	56.026	340,027
2025-05-28	58.202	59.023	58.095	58.703	56.113	415,343
2025-05-27	58.095	58.338	57.761	57.898	55.343	794,003
2025-05-26	57.730	58.034	57.441	58.034	55.474	196,246
2025-05-23	57.745	58.551	55.799	56.575	54.079	815,170
2025-05-22	58.612	58.947	58.262	58.430	55.852	288,390

← NewerPage 6 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.