Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	45.993	46.996	45.780	46.996	42.809	487,546
2024-11-21	46.175	46.464	45.369	45.582	41.521	539,724
2024-11-20	47.027	47.391	46.282	46.282	42.158	324,793
2024-11-19	47.574	47.772	46.373	46.844	42.670	363,956
2024-11-18	48.197	49.140	47.635	47.772	43.515	441,658
2024-11-15	46.388	48.410	46.388	48.000	43.723	654,053
2024-11-14	45.977	46.768	45.232	46.662	42.504	513,839
2024-11-13	44.883	45.901	44.731	45.810	41.728	513,069
2024-11-12	47.103	47.300	45.430	45.506	41.451	532,776
2024-11-11	45.613	48.030	45.111	47.513	43.280	1,335,616
2024-11-08	43.788	43.788	42.541	42.952	39.125	964,848
2024-11-07	42.404	44.305	42.268	43.788	39.886	1,020,866
2024-11-06	41.903	43.347	41.462	42.268	38.502	468,748
2024-11-05	43.271	43.317	42.496	42.724	38.917	350,108
2024-11-04	43.256	44.077	43.165	43.241	39.388	560,436
2024-11-01	43.530	43.864	43.225	43.423	39.554	457,548
2024-10-31	43.302	43.849	43.134	43.530	39.651	299,801
2024-10-30	43.271	43.712	43.180	43.530	39.651	252,621
2024-10-29	44.579	45.156	43.514	43.514	39.637	422,904
2024-10-28	44.944	45.217	43.758	44.503	40.537	209,938
2024-10-25	44.487	44.868	43.818	44.624	40.648	330,320
2024-10-24	44.700	46.783	44.700	45.202	41.174	485,803
2024-10-23	45.643	46.449	44.716	44.716	40.731	299,840
2024-10-22	45.613	45.917	45.354	45.567	41.507	254,190
2024-10-21	45.962	47.027	45.689	45.841	41.756	223,661
2024-10-18	44.487	46.616	44.487	45.947	41.853	603,916
2024-10-17	44.503	44.700	44.092	44.305	40.357	233,305
2024-10-16	44.183	45.020	44.123	44.609	40.634	259,458
2024-10-15	45.430	45.430	44.199	44.639	40.662	340,779
2024-10-14	45.552	46.053	45.035	45.430	41.382	244,134
2024-10-11	44.944	45.628	44.746	45.613	41.548	327,498
2024-10-10	45.491	45.582	44.579	45.278	41.244	276,761
2024-10-09	43.621	45.552	43.469	45.552	41.493	749,045
2024-10-08	41.203	42.557	41.203	42.480	38.695	416,135
2024-10-07	43.149	43.149	41.158	42.040	38.294	450,379
2024-10-04	41.918	43.697	41.918	42.800	38.986	336,546
2024-10-03	43.165	43.256	41.720	41.720	38.003	527,235
2024-10-02	43.286	43.530	42.921	43.225	39.374	235,059
2024-10-01	44.214	44.594	43.332	43.362	39.499	305,285
2024-09-30	44.959	45.126	43.499	44.199	40.260	576,771
2024-09-27	43.818	45.658	43.636	45.461	41.410	637,026
2024-09-26	42.602	44.001	42.602	43.849	39.942	474,709
2024-09-25	42.237	42.678	41.979	42.070	38.321	212,690
2024-09-24	42.602	42.845	42.283	42.283	38.515	310,956
2024-09-23	41.325	42.070	40.975	41.933	38.197	313,256
2024-09-20	41.477	41.948	40.990	41.082	37.421	933,566
2024-09-19	42.496	43.180	42.298	42.313	38.543	505,099
2024-09-18	41.401	41.979	41.325	41.933	38.197	266,750
2024-09-17	40.671	41.720	40.519	41.355	37.671	401,286
2024-09-16	40.656	40.838	40.093	40.504	36.895	322,597
2024-09-13	39.485	41.203	39.485	40.762	37.130	513,444
2024-09-12	40.610	40.656	39.364	39.455	35.939	594,401
2024-09-11	40.109	40.717	38.786	40.063	36.493	804,397
2024-09-10	44.533	44.685	39.987	39.987	36.424	1,676,941
2024-09-09	44.792	45.111	44.518	44.685	40.704	170,812
2024-09-06	45.962	46.023	44.427	44.548	40.579	330,487
2024-09-05	45.217	46.601	45.172	46.069	41.964	309,991
2024-09-04	45.567	45.856	45.126	45.461	41.410	283,307
2024-09-03	46.373	46.905	46.221	46.373	42.241	267,834
2024-09-02	46.662	46.783	45.704	46.434	42.296	138,526

← NewerPage 9 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.