Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	51.097	52.367	50.663	51.004	45.452	51,673
2023-09-12	51.325	51.592	50.374	51.124	45.559	58,700
2023-09-11	50.724	51.242	50.587	51.160	45.591	33,724
2023-09-08	50.907	51.013	49.948	50.283	44.809	58,718
2023-09-07	51.515	51.957	50.618	50.740	45.216	125,169
2023-09-06	51.766	52.322	51.652	51.926	46.274	60,908
2023-09-05	50.907	52.246	50.709	51.459	45.857	180,625
2023-09-04	51.888	52.276	51.272	51.379	45.787	46,022
2023-09-01	52.132	52.200	51.120	51.406	45.811	60,482
2023-08-31	51.698	52.550	51.698	51.771	46.136	121,115
2023-08-30	52.337	52.398	51.683	51.855	46.211	46,709
2023-08-29	51.995	52.193	51.439	52.192	46.511	54,716
2023-08-25	51.690	51.728	51.029	51.262	45.682	90,110
2023-08-24	52.793	52.915	51.881	52.094	46.423	23,437
2023-08-23	53.227	53.326	51.896	52.280	46.589	46,703
2023-08-22	53.372	53.645	52.520	53.414	47.600	102,773
2023-08-21	50.085	53.919	50.055	52.910	47.150	483,455
2023-08-18	49.918	50.268	49.568	49.756	44.340	65,140
2023-08-17	50.329	50.527	49.948	50.230	44.762	43,941
2023-08-16	50.542	50.861	50.435	50.700	45.181	44,527
2023-08-15	51.150	51.333	50.663	50.828	45.295	63,888
2023-08-14	50.740	51.363	50.679	50.905	45.364	76,584
2023-08-11	52.200	52.261	50.466	50.882	45.343	275,262
2023-08-10	52.923	53.645	52.504	52.707	46.970	111,797
2023-08-09	53.866	54.269	52.337	53.815	47.957	133,602
2023-08-08	54.087	54.193	52.763	53.026	47.254	41,503
2023-08-07	53.965	54.543	53.767	54.351	48.435	27,467
2023-08-04	54.406	54.771	53.889	54.317	48.405	36,123
2023-08-03	54.802	54.939	53.874	54.259	48.353	45,654
2023-08-02	54.863	55.410	54.254	54.794	48.829	61,833
2023-08-01	55.114	56.049	54.634	55.893	49.809	106,325
2023-07-31	55.867	55.912	54.954	55.327	49.304	47,416
2023-07-28	55.471	55.593	53.935	55.124	49.124	85,171
2023-07-27	55.349	55.988	54.558	55.810	49.735	271,384
2023-07-26	55.349	55.623	54.832	55.281	49.264	37,997
2023-07-25	56.247	56.278	55.456	55.909	49.823	170,383
2023-07-24	54.718	56.551	54.665	55.989	49.895	93,972
2023-07-21	54.391	55.426	54.376	55.072	49.077	56,876
2023-07-20	54.277	54.710	54.238	54.574	48.633	31,775
2023-07-19	54.155	54.939	53.935	54.615	48.670	111,650
2023-07-18	52.870	53.995	52.824	53.608	47.772	343,174
2023-07-17	52.345	52.809	51.896	52.664	46.931	196,567
2023-07-14	52.657	53.113	52.337	53.029	47.256	276,737
2023-07-13	52.953	53.174	52.002	52.771	47.027	249,767
2023-07-12	52.345	53.995	51.226	53.029	47.257	187,189
2023-07-11	51.820	52.337	51.318	51.925	46.273	106,796
2023-07-10	51.896	52.002	50.846	51.360	45.769	52,645
2023-07-07	51.082	52.124	50.937	51.871	46.224	45,699
2023-07-06	51.881	52.063	50.907	51.407	45.811	189,372
2023-07-05	51.348	52.428	51.074	52.031	46.367	343,477
2023-07-04	50.466	50.717	49.994	50.717	45.196	1,004,402
2023-07-03	52.984	53.326	50.116	50.471	44.977	449,352
2023-06-30	52.238	52.915	51.911	52.732	46.992	254,949
2023-06-29	51.964	52.793	51.683	51.898	46.249	62,512
2023-06-28	51.896	52.444	51.835	52.098	46.427	57,059
2023-06-27	51.409	51.531	50.618	51.049	45.492	458,478
2023-06-26	51.089	51.348	50.237	51.067	45.508	90,251
2023-06-23	51.105	51.379	50.359	50.853	45.318	89,130
2023-06-22	50.846	51.931	50.527	51.531	45.922	214,958
2023-06-21	52.398	52.733	51.668	51.876	46.229	85,374

← NewerPage 14 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.