Continental Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	70.600	71.160	69.980	69.980	69.980	277,549
2026-10-15	69.780	70.220	69.200	70.220	70.220	399,876
2026-10-14	70.360	70.860	69.980	70.100	70.100	344,456
2026-10-13	69.020	70.160	68.220	70.080	70.080	302,789
2026-10-12	69.500	69.760	68.480	68.600	68.600	279,111
2026-10-09	68.500	69.780	68.300	69.140	69.140	294,211
2026-10-08	70.300	70.600	68.100	68.100	68.100	415,444
2026-10-07	70.320	71.840	69.960	70.300	70.300	479,892
2026-10-06	69.780	70.940	69.440	70.940	70.940	328,333
2026-10-05	69.800	70.320	68.840	69.000	69.000	432,643
2026-10-02	67.500	68.720	67.220	68.100	68.100	345,864
2026-10-01	66.640	68.500	66.380	67.400	67.400	439,220
2026-09-30	68.460	68.740	67.080	67.120	67.120	410,012
2026-09-29	69.020	69.420	68.300	68.300	68.300	327,626
2026-09-28	69.600	69.620	68.460	68.760	68.760	370,552
2026-09-25	69.640	69.740	68.700	69.000	69.000	357,899
2026-09-24	69.300	70.640	68.700	69.180	69.180	352,394
2026-09-23	70.140	70.580	69.040	69.820	69.820	362,422
2026-09-22	69.260	70.500	68.760	69.960	69.960	453,747
2026-09-21	68.280	69.340	67.300	69.040	69.040	602,752
2026-09-18	70.540	70.560	67.560	67.560	67.560	2,142,418
2026-09-17	70.460	71.600	69.960	70.740	70.740	392,585
2026-09-16	68.800	70.620	68.800	69.860	69.860	426,686
2026-09-15	69.600	70.520	68.360	68.560	68.560	652,331
2026-09-14	70.000	70.100	68.740	69.600	69.600	345,136
2026-09-11	70.880	71.780	69.940	70.520	70.520	316,519
2026-09-10	69.240	71.180	69.240	70.700	70.700	404,043
2026-09-09	70.620	71.140	69.440	69.680	69.680	412,017
2026-09-08	71.600	72.480	70.640	71.180	71.180	398,485
2026-09-07	71.160	72.720	70.620	72.400	72.400	212,713
2026-09-04	72.980	73.000	70.320	71.560	71.560	737,443
2026-09-03	69.080	70.220	69.020	70.220	70.220	540,034
2026-09-02	70.080	70.380	68.940	69.100	69.100	393,125
2026-09-01	71.360	71.900	69.560	70.860	70.860	442,288
2026-08-31	69.860	72.240	69.800	71.320	71.320	567,903
2026-08-28	69.460	70.240	69.400	70.000	70.000	483,690
2026-08-27	69.740	70.160	68.400	69.080	69.080	505,243
2026-08-26	69.760	71.060	69.600	70.280	70.280	297,832
2026-08-25	69.760	70.480	69.180	69.800	69.800	280,473
2026-08-24	68.840	69.660	68.680	69.460	69.460	207,776
2026-08-21	68.620	69.340	68.140	68.780	68.780	193,135
2026-08-20	67.260	68.440	66.940	67.900	67.900	260,375
2026-08-19	67.600	67.760	66.840	67.140	67.140	190,720
2026-08-18	68.960	69.380	67.900	67.900	67.900	220,103
2026-08-17	69.380	69.560	68.660	69.200	69.200	214,124
2026-08-14	70.480	70.500	69.260	69.380	69.380	284,315
2026-08-13	68.380	70.460	67.780	70.460	70.460	819,339
2026-08-12	69.020	69.300	68.380	68.440	68.440	307,328
2026-08-11	67.920	69.000	67.620	68.840	68.840	231,799
2026-08-10	67.560	68.720	67.220	68.040	68.040	270,434
2026-08-07	68.020	68.300	67.400	68.300	68.300	271,331
2026-08-06	68.740	69.220	67.720	68.080	68.080	395,646
2026-08-05	71.260	71.560	68.020	68.580	68.580	725,378
2026-08-04	73.200	73.320	70.340	71.240	71.240	678,975
2026-08-03	72.960	73.200	71.980	72.360	72.360	344,503
2026-07-31	72.560	72.960	71.360	71.860	71.860	369,192
2026-07-30	70.280	72.920	70.160	72.060	72.060	324,488
2026-07-29	72.160	72.840	70.240	70.740	70.740	470,378
2026-07-28	71.260	72.200	71.080	72.140	72.140	370,726
2026-07-27	71.700	72.240	70.480	70.900	70.900	450,267

Page 1 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.