Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-20	53.455	53.843	52.489	53.315	47.511	86,190
2023-06-19	54.383	54.676	54.330	54.521	48.586	202,642
2023-06-16	54.946	55.121	54.361	54.784	48.821	175,977
2023-06-15	54.840	54.969	54.041	54.621	48.675	467,308
2023-06-14	53.820	54.923	53.782	54.703	48.749	135,466
2023-06-13	53.638	54.148	53.067	53.667	47.825	297,181
2023-06-12	52.953	53.402	52.702	53.108	47.327	126,065
2023-06-09	52.345	52.854	51.957	52.330	46.633	163,359
2023-06-08	51.029	53.159	50.983	52.223	46.539	201,044
2023-06-07	50.892	51.333	50.116	50.845	45.310	48,114
2023-06-06	50.595	50.816	50.222	50.688	45.171	29,529
2023-06-05	50.679	51.348	50.344	50.849	45.314	156,912
2023-06-02	48.724	51.089	48.640	50.131	44.674	316,783
2023-06-01	47.864	48.579	47.575	47.991	42.767	84,746
2023-05-31	48.663	48.731	47.210	47.887	42.674	133,603
2023-05-30	49.941	50.861	49.644	50.351	44.870	86,157
2023-05-26	49.249	51.531	49.203	50.578	45.072	158,213
2023-05-25	49.583	49.690	48.214	48.870	43.551	168,566
2023-05-24	50.572	50.633	48.975	49.363	43.990	121,485
2023-05-23	51.226	51.424	50.953	51.141	45.575	34,208
2023-05-22	51.995	52.078	51.150	51.392	45.798	199,097
2023-05-19	52.520	53.037	52.048	52.500	46.785	40,860
2023-05-18	51.820	52.459	51.470	52.360	46.660	82,031
2023-05-17	50.116	51.576	50.021	51.149	45.581	411,750
2023-05-16	50.420	50.861	50.009	50.632	45.120	99,992
2023-05-15	50.762	51.105	50.237	50.570	45.065	52,783
2023-05-12	49.743	51.166	49.553	50.565	45.061	564,287
2023-05-11	49.903	50.131	49.340	49.601	44.202	153,636
2023-05-10	49.948	51.318	48.959	50.272	44.800	451,880
2023-05-09	48.777	49.112	47.986	48.707	43.405	241,576
2023-05-05	47.012	48.722	46.966	48.722	43.419	97,571
2023-05-04	48.100	48.381	46.434	47.073	41.949	201,161
2023-05-03	48.244	48.457	47.514	48.026	42.798	103,752
2023-05-02	48.495	49.127	47.758	48.616	43.324	220,821
2023-04-28	47.659	48.488	46.799	47.845	42.637	329,808
2023-04-27	48.906	50.253	48.229	49.947	43.493	457,994
2023-04-26	48.610	49.066	48.031	48.860	42.547	410,520
2023-04-25	49.469	49.492	48.214	49.073	42.732	105,099
2023-04-24	49.834	50.709	49.675	49.928	43.477	66,708
2023-04-21	50.527	50.846	49.203	49.903	43.455	84,412
2023-04-20	52.527	52.535	49.888	50.382	43.872	171,744
2023-04-19	52.862	52.900	52.154	52.431	45.656	56,329
2023-04-18	52.831	53.509	52.611	53.099	46.238	114,028
2023-04-17	52.215	52.976	51.972	52.286	45.530	149,634
2023-04-14	50.504	52.278	50.435	52.028	45.305	97,233
2023-04-13	50.070	50.724	50.024	50.400	43.888	51,380
2023-04-12	50.055	50.679	49.827	50.234	43.743	98,182
2023-04-11	50.002	51.044	49.675	50.196	43.710	107,817
2023-04-06	49.226	49.644	48.853	49.310	42.939	116,284
2023-04-05	52.071	52.094	48.929	49.830	43.391	100,391
2023-04-04	52.854	53.311	52.007	52.007	45.287	158,470
2023-04-03	52.231	53.326	52.154	52.554	45.763	62,526
2023-03-31	52.124	52.900	52.033	52.619	45.820	76,859
2023-03-30	50.831	52.231	50.831	52.023	45.301	59,664
2023-03-29	50.534	50.724	50.040	50.370	43.862	89,110
2023-03-28	50.070	50.298	49.751	50.035	43.570	59,147
2023-03-27	50.473	50.527	48.975	49.685	43.265	95,472
2023-03-24	50.359	50.405	48.533	48.982	42.653	207,360
2023-03-23	50.382	50.770	49.340	50.368	43.860	153,309
2023-03-22	50.778	51.531	50.663	51.167	44.556	226,783

← NewerPage 15 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.