Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	52.606	53.047	52.394	52.454	47.781	345,237
2025-02-20	52.713	53.321	52.302	52.333	47.670	514,513
2025-02-19	53.519	53.838	52.424	52.880	48.168	371,581
2025-02-18	53.199	54.005	52.880	53.595	48.819	399,260
2025-02-17	52.865	53.321	52.500	53.123	48.390	197,332
2025-02-14	52.181	53.063	52.181	52.865	48.155	404,549
2025-02-13	50.691	52.971	50.691	52.971	48.252	803,470
2025-02-12	50.326	50.615	49.718	50.067	45.606	447,840
2025-02-11	50.311	50.539	50.007	50.295	45.814	281,747
2025-02-10	50.630	51.101	50.083	50.447	45.953	280,529
2025-02-07	50.873	51.192	50.341	50.721	46.202	298,976
2025-02-06	49.855	50.752	49.596	50.447	45.953	313,477
2025-02-05	50.417	50.645	49.338	49.733	45.302	423,996
2025-02-04	50.934	51.223	49.839	50.721	46.202	398,259
2025-02-03	50.767	51.071	49.687	50.934	46.396	420,110
2025-01-31	52.394	52.759	51.877	52.287	47.628	507,837
2025-01-30	51.725	53.002	51.618	52.546	47.864	360,324
2025-01-29	53.321	53.443	51.466	51.497	46.908	520,680
2025-01-28	52.880	53.382	52.378	53.093	48.362	306,503
2025-01-27	52.090	53.139	51.983	52.895	48.182	364,743
2025-01-24	52.074	52.652	51.816	52.226	47.573	544,653
2025-01-23	50.812	51.694	50.478	51.694	47.088	284,310
2025-01-22	51.177	51.360	50.645	50.706	46.188	289,331
2025-01-21	51.116	51.451	50.873	51.223	46.659	237,480
2025-01-20	51.010	52.014	50.615	51.512	46.922	247,115
2025-01-17	50.539	51.253	50.463	51.192	46.631	605,735
2025-01-16	51.101	51.223	50.402	50.402	45.911	256,407
2025-01-15	50.022	50.964	49.642	50.736	46.216	499,039
2025-01-14	49.262	49.748	49.049	49.049	44.678	247,873
2025-01-13	48.790	49.353	48.425	48.699	44.360	176,016
2025-01-10	48.319	49.961	48.212	48.836	44.484	267,486
2025-01-09	49.216	49.262	48.441	48.441	44.124	259,467
2025-01-08	49.368	50.615	49.049	49.535	45.122	295,283
2025-01-07	49.763	50.007	49.231	49.596	45.177	467,732
2025-01-06	48.821	50.843	48.228	50.159	45.689	449,486
2025-01-03	48.623	48.851	48.152	48.304	44.000	224,956
2025-01-02	49.368	49.474	48.501	48.805	44.457	296,164
2024-12-30	48.881	49.307	48.790	49.277	44.886	121,281
2024-12-27	48.471	49.231	48.425	49.231	44.845	201,946
2024-12-23	48.699	48.775	48.288	48.775	44.429	157,966
2024-12-20	48.380	49.079	48.121	48.821	44.471	729,942
2024-12-19	49.033	49.353	48.547	48.805	44.457	400,507
2024-12-18	49.900	50.174	49.429	49.763	45.329	406,668
2024-12-17	49.231	50.052	49.155	49.566	45.149	440,971
2024-12-16	50.387	50.645	49.003	49.642	45.218	392,408
2024-12-13	50.326	50.736	50.280	50.660	46.146	339,109
2024-12-12	50.554	50.797	50.143	50.189	45.717	296,144
2024-12-11	49.870	50.554	49.870	50.417	45.925	300,825
2024-12-10	50.098	51.010	49.885	50.539	46.036	372,056
2024-12-09	49.885	51.192	49.626	50.295	45.814	553,149
2024-12-06	49.414	50.022	49.322	49.718	45.288	362,498
2024-12-05	48.152	49.322	48.015	49.322	44.928	428,963
2024-12-04	48.243	48.593	47.817	47.954	43.681	329,440
2024-12-03	47.893	48.212	47.407	48.167	43.875	321,259
2024-12-02	47.209	47.969	47.072	47.878	43.612	304,214
2024-11-29	47.133	47.650	46.753	47.163	42.961	372,225
2024-11-28	47.133	47.437	46.981	47.209	43.003	283,215
2024-11-27	46.738	47.042	46.464	46.874	42.698	241,674
2024-11-26	46.981	47.665	46.722	47.057	42.864	356,310
2024-11-25	47.376	48.060	46.814	47.513	43.280	871,251

← NewerPage 8 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.