Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-06	54.870	56.034	54.224	55.734	49.667	141,199
2023-12-05	53.988	54.847	53.296	54.558	48.620	78,902
2023-12-04	54.208	54.680	51.059	53.585	47.752	339,115
2023-12-01	53.988	54.574	53.676	54.153	48.258	98,107
2023-11-30	54.497	54.634	52.839	53.984	48.107	150,364
2023-11-29	53.181	54.878	53.098	54.288	48.379	142,130
2023-11-28	53.577	53.965	52.748	53.254	47.458	232,904
2023-11-27	53.455	54.011	52.702	53.167	47.380	48,521
2023-11-24	53.379	54.421	52.154	54.156	48.261	124,090
2023-11-23	52.535	52.839	52.154	52.512	46.796	127,989
2023-11-22	51.957	52.748	51.607	52.462	46.751	105,249
2023-11-21	52.444	52.870	51.805	52.251	46.564	225,840
2023-11-20	52.580	52.748	52.033	52.362	46.662	214,104
2023-11-17	52.413	52.900	51.835	52.437	46.729	171,500
2023-11-16	52.839	53.493	52.109	52.241	46.555	81,187
2023-11-15	51.919	53.189	51.607	52.667	46.934	122,500
2023-11-14	49.842	51.957	48.457	51.718	46.088	303,918
2023-11-13	48.594	49.127	47.971	48.660	43.363	243,667
2023-11-10	48.845	49.401	47.955	48.278	43.023	393,132
2023-11-09	48.762	49.370	48.290	49.056	43.716	366,538
2023-11-08	46.753	49.112	46.130	48.488	43.210	492,083
2023-11-07	47.278	47.742	46.571	47.034	41.914	194,883
2023-11-06	48.031	48.229	47.332	47.554	42.378	142,144
2023-11-03	47.149	48.153	47.027	47.745	42.548	144,142
2023-11-02	47.742	49.325	46.966	47.506	42.335	305,085
2023-11-01	47.263	47.605	45.719	47.261	42.117	133,067
2023-10-31	45.795	47.453	45.506	46.751	41.662	464,381
2023-10-30	45.704	46.190	45.415	45.858	40.866	81,927
2023-10-27	45.262	46.190	45.202	45.838	40.849	112,484
2023-10-26	44.692	45.643	44.289	44.784	39.910	60,196
2023-10-25	45.772	45.947	44.973	45.348	40.412	673,519
2023-10-24	45.719	46.784	45.582	45.825	40.836	259,220
2023-10-23	46.274	46.327	45.232	46.065	41.051	46,301
2023-10-20	45.833	46.662	45.293	46.015	41.006	177,018
2023-10-19	47.727	48.655	46.343	46.868	41.766	127,418
2023-10-18	49.157	50.161	48.564	49.055	43.716	79,580
2023-10-17	48.191	49.340	47.986	48.705	43.404	195,580
2023-10-16	48.199	49.081	47.636	48.128	42.889	74,660
2023-10-13	48.998	49.416	48.220	48.222	42.973	34,596
2023-10-12	50.306	50.405	48.929	49.221	43.864	67,205
2023-10-11	50.291	50.496	49.705	49.924	44.490	67,883
2023-10-10	49.553	50.968	49.507	50.364	44.882	260,756
2023-10-09	49.971	50.055	48.549	49.273	43.910	309,714
2023-10-06	49.644	50.466	49.279	49.758	44.342	71,984
2023-10-05	49.994	49.999	49.294	49.690	44.281	125,969
2023-10-04	49.378	49.842	48.518	49.532	44.141	83,165
2023-10-03	51.013	52.063	50.024	51.323	45.736	241,411
2023-10-02	51.089	51.455	50.192	51.106	45.543	157,133
2023-09-29	51.379	52.018	50.772	51.691	46.065	148,571
2023-09-28	49.758	51.607	48.868	50.562	45.058	517,682
2023-09-27	49.454	50.724	49.325	50.286	44.812	381,712
2023-09-26	49.203	51.120	48.701	50.800	45.271	257,266
2023-09-25	49.013	49.233	48.412	49.010	43.675	66,881
2023-09-22	49.667	49.827	49.051	49.482	44.096	106,207
2023-09-21	50.496	50.740	49.964	50.312	44.836	88,214
2023-09-20	51.029	51.531	50.876	50.975	45.427	74,803
2023-09-19	50.306	51.074	50.237	50.810	45.280	247,994
2023-09-18	51.607	51.607	49.903	50.351	44.871	65,373
2023-09-15	51.006	51.576	50.770	51.216	45.642	151,542
2023-09-14	50.861	50.876	49.644	50.121	44.665	272,952

← NewerPage 13 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.