Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	58.232	59.205	58.126	58.962	56.361	360,817
2025-05-20	57.669	58.643	57.335	58.551	55.968	392,279
2025-05-19	56.666	57.730	56.651	57.624	55.082	414,548
2025-05-16	57.107	57.274	56.560	56.666	54.166	317,559
2025-05-15	56.772	56.955	56.316	56.848	54.340	366,689
2025-05-14	57.320	57.365	56.423	56.757	54.253	1,367,061
2025-05-13	56.909	57.457	56.590	57.457	54.922	673,504
2025-05-12	55.739	57.517	55.678	56.484	53.992	506,761
2025-05-09	55.237	55.602	54.933	55.237	52.800	493,470
2025-05-08	54.188	54.796	53.732	54.796	52.378	469,994
2025-05-07	54.994	55.070	53.306	53.427	51.070	409,607
2025-05-06	54.629	55.784	52.530	54.568	52.160	758,874
2025-05-05	53.215	53.732	53.032	53.291	50.940	369,494
2025-05-02	53.093	54.005	52.682	53.260	50.911	628,618
2025-04-30	51.740	52.302	51.527	52.029	49.733	553,511
2025-04-29	51.466	52.242	51.223	51.618	49.341	463,722
2025-04-28	51.633	52.394	51.116	51.360	49.094	611,093
2025-04-25	52.865	53.701	52.485	53.123	48.390	547,843
2025-04-24	51.268	52.485	51.223	52.242	47.587	462,303
2025-04-23	50.752	52.105	50.569	51.329	46.756	521,012
2025-04-22	49.687	50.432	49.292	50.189	45.717	301,856
2025-04-17	49.277	50.022	48.653	49.110	44.734	422,214
2025-04-16	48.517	49.490	47.984	49.277	44.886	477,047
2025-04-15	48.790	49.474	48.684	49.003	44.637	365,710
2025-04-14	47.802	48.045	47.255	47.711	43.460	367,010
2025-04-11	46.859	47.498	45.461	46.434	42.296	523,331
2025-04-10	49.383	49.778	46.206	46.206	42.089	769,419
2025-04-09	44.746	45.977	44.639	45.369	41.327	831,704
2025-04-08	45.339	47.194	45.050	46.753	42.587	932,405
2025-04-07	42.967	47.118	42.374	44.685	40.704	812,767
2025-04-04	46.951	47.179	44.016	46.038	41.936	924,467
2025-04-03	48.106	49.383	47.011	47.285	43.072	545,427
2025-04-02	48.790	49.429	48.228	49.429	45.025	286,367
2025-04-01	49.596	50.204	49.216	49.687	45.260	330,880
2025-03-31	50.326	50.569	48.106	49.079	44.706	660,534
2025-03-28	51.329	52.257	50.721	50.752	46.230	471,874
2025-03-27	52.059	52.363	51.238	52.105	47.462	721,428
2025-03-26	54.568	54.568	53.184	53.382	48.625	283,436
2025-03-25	54.279	54.689	53.580	54.157	49.332	288,096
2025-03-24	54.355	54.537	53.291	53.595	48.819	383,712
2025-03-21	53.549	53.884	52.485	53.275	48.529	723,557
2025-03-20	54.264	54.370	52.941	53.929	49.124	256,563
2025-03-19	53.367	54.294	53.108	54.188	49.359	414,215
2025-03-18	53.732	55.465	53.686	54.036	49.221	330,660
2025-03-17	53.078	53.640	52.804	53.427	48.667	262,834
2025-03-14	51.998	53.367	51.162	52.819	48.113	499,808
2025-03-13	52.242	52.515	51.390	51.922	47.296	331,132
2025-03-12	51.968	52.850	51.557	52.682	47.988	485,235
2025-03-11	51.709	52.911	50.569	51.436	46.853	536,436
2025-03-10	52.850	52.895	51.025	51.922	47.296	661,772
2025-03-07	52.637	52.835	51.725	52.090	47.448	582,501
2025-03-06	50.782	53.625	50.615	53.215	48.473	1,228,610
2025-03-05	47.498	50.295	46.996	49.855	45.412	1,165,227
2025-03-04	50.311	50.311	46.236	46.631	42.476	1,716,572
2025-03-03	52.166	53.215	51.223	52.774	48.071	599,963
2025-02-28	52.378	52.576	51.481	52.561	47.878	593,606
2025-02-27	52.394	53.351	52.287	52.987	48.265	337,501
2025-02-26	52.911	53.656	52.728	53.306	48.556	373,913
2025-02-25	53.367	53.747	52.774	52.774	48.071	356,252
2025-02-24	53.671	53.701	52.743	53.640	48.861	313,863

← NewerPage 7 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.