Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	46.852	47.347	46.449	47.183	43.581	48,200
2024-05-30	45.947	47.119	45.688	46.974	43.388	17,820
2024-05-29	47.195	47.423	46.145	46.273	42.741	46,478
2024-05-28	47.354	47.712	46.875	47.162	43.562	11,442
2024-05-24	46.031	46.556	45.749	46.067	42.551	15,724
2024-05-23	46.609	46.936	46.175	46.464	42.917	13,280
2024-05-22	46.715	47.149	46.267	46.723	43.156	24,791
2024-05-21	47.195	47.621	46.632	46.860	43.283	37,593
2024-05-20	47.430	47.590	47.271	47.385	43.767	97,551
2024-05-17	47.826	48.077	47.134	47.681	44.041	12,808
2024-05-16	47.613	48.244	47.286	47.727	44.084	26,950
2024-05-15	47.370	48.290	47.012	47.660	44.022	395,360
2024-05-14	47.271	47.621	46.875	47.392	43.774	22,831
2024-05-13	46.373	47.271	46.054	47.141	43.543	396,535
2024-05-10	46.464	46.677	46.130	46.434	42.889	47,139
2024-05-09	46.883	47.332	45.871	46.099	42.580	147,887
2024-05-08	47.826	48.716	46.875	46.915	43.333	50,729
2024-05-07	47.704	48.959	47.225	48.583	44.874	307,714
2024-05-03	46.959	47.468	46.236	46.959	43.374	46,892
2024-05-02	46.137	46.571	45.871	46.312	42.777	11,483
2024-05-01	46.282	46.282	46.282	46.282	42.749	4,023
2024-04-30	46.411	47.834	46.114	46.370	42.831	49,316
2024-04-29	46.502	47.271	46.327	46.524	42.972	35,939
2024-04-26	47.332	48.199	46.936	47.547	42.372	182,831
2024-04-25	47.925	47.925	47.012	47.225	42.085	85,055
2024-04-24	48.062	48.488	47.849	48.155	42.913	129,058
2024-04-23	48.229	48.610	47.499	47.914	42.699	69,270
2024-04-22	47.902	48.199	47.073	47.863	42.653	399,626
2024-04-19	47.940	48.610	47.103	47.438	42.274	722,337
2024-04-18	47.172	48.490	46.799	47.407	42.247	432,879
2024-04-17	47.818	49.020	46.875	47.127	41.997	660,881
2024-04-16	49.598	50.390	49.218	49.986	44.545	775,855
2024-04-15	50.245	50.937	49.948	50.225	44.758	53,432
2024-04-12	51.127	51.728	50.131	50.263	44.792	201,808
2024-04-11	51.249	51.805	50.587	50.633	45.122	93,596
2024-04-10	50.846	51.789	50.648	51.427	45.829	965,559
2024-04-09	50.169	50.892	49.751	50.678	45.162	47,159
2024-04-08	50.055	50.511	49.203	50.040	44.593	36,730
2024-04-05	49.089	50.192	48.838	49.512	44.123	274,063
2024-04-04	49.370	49.948	49.188	49.822	44.398	70,215
2024-04-03	50.390	50.800	48.260	48.925	43.599	143,911
2024-04-02	50.998	51.394	50.344	50.784	45.256	93,285
2024-03-28	51.333	51.744	50.770	51.246	45.668	65,846
2024-03-27	50.846	51.242	50.405	50.983	45.433	396,876
2024-03-26	50.557	51.150	50.177	50.960	45.413	190,248
2024-03-25	50.534	50.861	49.903	50.526	45.026	86,585
2024-03-22	50.641	50.907	50.070	50.444	44.953	164,729
2024-03-21	51.751	52.185	50.603	51.362	45.772	172,737
2024-03-20	52.200	52.261	51.074	51.295	45.712	392,974
2024-03-19	51.751	53.143	50.755	52.261	46.572	483,912
2024-03-18	51.082	51.302	50.374	50.953	45.406	344,806
2024-03-15	50.770	51.242	50.679	51.117	45.553	83,360
2024-03-14	51.439	51.820	50.663	51.140	45.573	72,925
2024-03-13	51.470	51.744	50.876	51.498	45.892	116,972
2024-03-12	50.968	51.911	50.283	50.795	45.266	227,881
2024-03-11	52.565	53.691	50.572	50.821	45.289	251,393
2024-03-08	54.513	55.060	53.204	53.919	48.050	136,288
2024-03-07	53.881	55.730	52.352	53.467	47.647	430,048
2024-03-06	55.372	55.973	54.878	55.834	49.756	103,933
2024-03-05	55.243	55.304	54.284	54.839	48.869	115,776

← NewerPage 11 of 21 · 1,254 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.