Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	56.163	56.201	55.304	55.719	49.654	97,943
2024-03-01	56.726	57.175	55.715	56.054	49.952	194,675
2024-02-29	57.053	57.160	56.034	56.354	50.219	111,246
2024-02-28	57.023	57.525	56.460	56.839	50.652	98,147
2024-02-27	55.768	57.130	55.547	56.968	50.767	50,320
2024-02-26	56.354	56.917	55.136	55.481	49.442	144,892
2024-02-23	56.468	56.627	55.349	56.541	50.387	192,228
2024-02-22	56.544	57.069	55.867	56.813	50.629	111,480
2024-02-21	55.334	56.475	54.954	56.097	49.990	78,327
2024-02-20	55.996	56.658	54.650	55.545	49.499	274,578
2024-02-19	58.408	58.986	56.019	57.396	51.148	384,806
2024-02-16	58.735	59.275	58.438	58.837	52.433	41,167
2024-02-15	58.233	58.712	57.890	58.281	51.937	118,117
2024-02-14	57.274	59.138	56.932	58.260	51.918	115,061
2024-02-13	57.692	59.047	57.221	58.200	51.865	147,188
2024-02-12	57.556	58.073	57.023	57.445	51.192	52,870
2024-02-09	57.784	58.347	56.977	57.379	51.133	85,627
2024-02-08	56.498	58.468	55.821	57.654	51.379	277,911
2024-02-07	56.840	57.038	56.110	56.877	50.686	80,640
2024-02-06	56.704	56.917	55.958	56.116	50.008	96,033
2024-02-05	57.822	57.890	56.141	56.715	50.542	116,227
2024-02-02	58.042	58.666	57.175	58.001	51.687	85,809
2024-02-01	57.601	58.316	56.917	57.287	51.051	72,614
2024-01-31	57.343	58.027	56.932	57.958	51.649	131,499
2024-01-30	59.092	59.244	56.065	56.938	50.740	161,300
2024-01-29	56.483	58.666	55.730	58.191	51.857	200,346
2024-01-26	55.547	56.719	55.136	56.585	50.426	194,762
2024-01-25	55.114	55.775	54.787	55.220	49.209	77,412
2024-01-24	55.639	56.034	54.984	55.431	49.397	65,158
2024-01-23	54.475	55.502	53.874	55.393	49.363	80,017
2024-01-22	54.269	54.923	53.585	54.214	48.313	93,207
2024-01-19	55.182	55.410	53.661	54.016	48.136	233,600
2024-01-18	54.802	55.349	54.193	55.000	49.013	140,132
2024-01-17	54.239	54.543	53.995	54.517	48.583	72,265
2024-01-16	55.616	56.369	54.300	54.994	49.008	241,403
2024-01-15	56.696	56.962	55.045	56.069	49.965	89,446
2024-01-12	56.224	56.582	55.243	55.703	49.639	51,909
2024-01-11	56.749	56.871	55.775	56.011	49.914	72,592
2024-01-10	56.742	57.282	55.775	56.484	50.336	29,054
2024-01-09	57.799	58.164	56.262	56.932	50.735	99,396
2024-01-08	56.361	57.586	56.141	57.521	51.260	66,778
2024-01-05	56.217	56.856	55.760	56.317	50.187	143,925
2024-01-04	57.023	57.282	55.897	56.607	50.445	286,557
2024-01-03	58.537	59.320	56.551	56.770	50.591	96,933
2024-01-02	58.811	59.625	58.149	58.967	52.548	81,082
2023-12-29	58.392	58.925	57.632	58.511	52.142	67,965
2023-12-28	58.240	58.484	58.103	58.343	51.992	65,937
2023-12-27	58.225	58.392	57.890	58.027	51.711	40,537
2023-12-22	58.134	58.621	57.784	58.012	51.697	14,226
2023-12-21	57.632	58.742	57.403	58.271	51.928	78,243
2023-12-20	57.890	58.468	57.464	58.368	52.015	81,180
2023-12-19	57.692	58.271	57.464	58.004	51.690	38,169
2023-12-18	57.662	58.271	57.145	57.814	51.521	177,092
2023-12-15	58.217	58.803	57.647	57.921	51.616	195,158
2023-12-14	56.361	57.647	54.847	56.693	50.522	128,420
2023-12-13	55.235	57.403	54.497	56.814	50.630	289,242
2023-12-12	55.486	55.547	54.771	54.973	48.989	150,352
2023-12-11	55.912	55.988	55.182	55.486	49.447	271,465
2023-12-08	55.433	56.125	55.000	55.988	49.894	214,924
2023-12-07	54.589	56.080	53.961	55.002	49.015	224,133

← NewerPage 12 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.