Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	44.958	45.658	44.912	45.536	42.060	186,695
2024-08-22	45.240	45.491	44.806	45.100	41.657	19,409
2024-08-21	44.981	45.521	44.912	45.392	41.927	19,035
2024-08-20	45.681	45.841	45.004	45.506	42.032	31,116
2024-08-19	44.951	45.673	44.897	45.597	42.116	143,607
2024-08-16	45.407	45.658	45.065	45.246	41.791	15,865
2024-08-15	44.707	45.643	44.639	45.501	42.027	15,832
2024-08-14	44.882	45.049	44.517	44.812	41.391	12,271
2024-08-13	44.798	44.958	44.152	44.391	41.002	260,393
2024-08-12	44.646	44.882	44.350	44.517	41.119	13,036
2024-08-09	44.395	45.628	44.334	44.953	41.522	309,438
2024-08-08	44.144	44.639	43.574	43.997	40.639	25,501
2024-08-07	42.897	44.426	42.585	42.617	39.364	516,019
2024-08-06	41.040	41.596	40.789	41.118	37.979	58,352
2024-08-05	39.892	40.957	39.162	40.555	37.459	131,294
2024-08-02	41.969	42.022	40.942	41.839	38.645	32,881
2024-08-01	42.615	42.950	41.915	42.945	39.667	68,769
2024-07-31	43.771	43.863	42.950	43.186	39.890	15,045
2024-07-30	43.452	43.817	43.254	43.452	40.135	58,738
2024-07-29	43.711	43.817	43.056	43.115	39.823	8,587
2024-07-26	43.376	44.060	43.132	43.863	40.514	22,669
2024-07-25	43.110	43.513	42.615	43.026	39.741	266,108
2024-07-24	43.018	43.711	42.980	42.980	39.699	111,984
2024-07-23	43.787	44.197	43.330	43.544	40.220	15,658
2024-07-22	43.901	44.167	43.498	43.990	40.632	183,860
2024-07-19	43.726	44.699	43.315	43.695	40.360	42,838
2024-07-18	44.342	45.034	43.863	44.783	41.364	20,508
2024-07-17	44.395	44.791	43.665	44.208	40.833	31,084
2024-07-16	44.235	44.791	43.954	44.441	41.048	180,440
2024-07-15	44.547	45.217	44.273	44.563	41.161	35,003
2024-07-12	45.164	45.475	44.669	44.970	41.537	16,340
2024-07-11	45.513	45.521	44.426	45.259	41.804	19,115
2024-07-10	45.042	45.338	44.608	45.202	41.751	30,681
2024-07-09	45.650	46.906	44.852	45.369	41.905	54,216
2024-07-08	45.993	46.480	45.475	45.872	42.370	401,448
2024-07-05	44.935	46.677	44.669	45.354	41.891	237,754
2024-07-04	44.928	46.084	42.965	43.722	40.384	135,910
2024-07-03	40.158	41.784	39.466	41.784	38.595	393,041
2024-07-02	40.006	40.592	39.268	39.826	36.786	92,362
2024-07-01	40.942	41.200	39.998	41.139	37.999	31,630
2024-06-28	40.584	40.805	40.150	40.301	37.225	28,305
2024-06-27	40.401	40.713	40.105	40.478	37.387	45,293
2024-06-26	41.048	41.489	40.272	40.512	37.419	541,801
2024-06-25	42.083	42.539	41.231	41.411	38.250	116,204
2024-06-24	42.037	42.539	41.139	42.216	38.993	443,068
2024-06-21	41.892	42.098	41.276	42.052	38.842	48,818
2024-06-20	41.626	42.022	41.215	41.373	38.215	128,936
2024-06-19	41.504	41.991	41.124	41.708	38.524	74,920
2024-06-18	42.706	42.722	41.520	41.863	38.667	66,263
2024-06-17	42.022	42.630	41.976	42.463	39.221	276,599
2024-06-14	44.601	44.623	41.717	42.870	39.598	65,267
2024-06-13	45.955	45.977	44.639	45.704	42.215	70,035
2024-06-12	46.396	46.525	45.734	46.069	42.552	45,786
2024-06-11	46.533	46.860	45.871	46.297	42.763	51,158
2024-06-10	46.229	46.297	45.825	46.099	42.579	190,808
2024-06-07	46.708	46.982	46.221	46.647	43.086	56,577
2024-06-06	47.134	47.879	46.373	47.103	43.507	13,373
2024-06-05	47.659	48.138	47.195	47.394	43.776	7,509
2024-06-04	46.944	47.803	46.662	47.618	43.983	274,104
2024-06-03	47.514	48.336	47.408	47.849	44.196	232,747

← NewerPage 10 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	2.7000 EUR
2025-04-28	1.9018 EUR
2024-04-29	1.6736 EUR
2023-04-28	1.1411 EUR
2022-05-03	1.6736 EUR
2020-07-15	2.0408 EUR
2019-04-29	3.2312 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.