Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	50.070	51.105	49.781	49.991	43.532	314,204
2023-03-20	48.838	49.720	47.103	49.370	42.991	696,592
2023-03-17	51.059	51.059	48.762	50.473	43.951	103,585
2023-03-16	52.139	52.215	49.629	50.886	44.311	190,357
2023-03-15	53.463	53.904	50.496	51.088	44.487	195,999
2023-03-14	54.391	54.695	53.524	54.047	47.064	284,422
2023-03-13	56.468	56.506	52.991	54.031	47.049	131,262
2023-03-10	56.445	57.084	55.806	56.539	49.233	242,221
2023-03-09	59.290	60.157	58.195	58.745	51.154	147,113
2023-03-08	57.122	59.655	55.912	58.646	51.068	458,688
2023-03-07	55.205	55.730	54.543	55.082	47.965	297,248
2023-03-06	55.053	55.912	55.000	55.344	48.193	88,837
2023-03-03	52.383	55.380	52.367	54.456	47.420	196,040
2023-03-02	51.873	52.535	51.652	52.078	45.349	112,145
2023-03-01	52.200	53.204	51.881	52.703	45.893	108,957
2023-02-28	51.797	52.322	51.181	51.972	45.256	280,735
2023-02-27	50.717	52.246	50.466	51.770	45.081	99,377
2023-02-24	51.972	51.987	50.222	50.359	43.852	142,533
2023-02-23	52.352	52.444	51.759	52.211	45.465	76,134
2023-02-22	51.835	52.246	51.424	51.810	45.116	94,968
2023-02-21	52.847	52.885	51.728	52.331	45.569	62,966
2023-02-20	53.288	53.980	52.870	53.421	46.518	51,126
2023-02-17	53.227	53.255	52.611	52.954	46.111	66,078
2023-02-16	53.539	54.117	52.885	53.600	46.674	200,429
2023-02-15	52.154	52.748	51.652	52.413	45.641	150,190
2023-02-14	51.911	52.428	51.379	51.789	45.097	88,318
2023-02-13	52.641	52.687	51.805	52.136	45.400	43,991
2023-02-10	53.402	53.767	51.622	52.365	45.599	204,585
2023-02-09	54.056	54.710	53.843	54.288	47.273	212,407
2023-02-08	54.193	54.680	53.645	54.194	47.191	178,203
2023-02-07	52.603	55.060	52.550	54.168	47.169	645,379
2023-02-06	52.809	53.128	52.018	52.587	45.792	321,197
2023-02-03	51.957	53.189	51.774	52.266	45.513	466,431
2023-02-02	49.545	52.717	49.492	51.593	44.927	230,740
2023-02-01	49.112	49.492	48.944	49.195	42.839	202,484
2023-01-31	49.096	49.127	47.940	48.441	42.182	109,396
2023-01-30	50.139	50.207	48.366	49.028	42.693	232,945
2023-01-27	49.370	51.211	49.294	50.390	43.879	461,199
2023-01-26	48.838	49.142	48.275	48.581	42.304	265,082
2023-01-25	47.834	48.518	47.773	48.179	41.953	141,742
2023-01-24	48.617	48.868	47.818	48.009	41.805	50,259
2023-01-23	47.385	48.579	47.103	47.615	41.462	129,967
2023-01-20	47.126	47.240	46.130	46.696	40.662	443,551
2023-01-19	49.979	50.101	47.529	48.059	41.849	560,840
2023-01-18	49.659	50.648	49.309	49.964	43.508	804,397
2023-01-17	51.744	52.215	50.907	51.710	45.029	84,264
2023-01-16	51.546	51.622	50.466	51.014	44.422	63,582
2023-01-13	50.778	51.485	49.948	51.028	44.435	349,966
2023-01-12	49.766	51.728	49.705	51.009	44.418	537,053
2023-01-11	48.777	50.146	48.625	49.560	43.157	357,119
2023-01-10	48.663	48.868	48.214	48.532	42.261	81,081
2023-01-09	48.693	49.051	48.427	48.854	42.542	73,653
2023-01-06	47.583	48.594	46.845	47.975	41.776	91,876
2023-01-05	46.586	47.590	46.267	47.076	40.993	300,683
2023-01-04	45.841	47.042	45.597	46.539	40.526	108,300
2023-01-03	44.973	45.673	44.897	45.305	39.451	108,156
2022-12-30	43.254	43.391	42.585	43.046	37.484	33,660
2022-12-29	42.372	43.619	42.372	43.179	37.600	38,697
2022-12-28	43.155	43.193	42.524	42.744	37.221	138,038
2022-12-23	42.075	43.254	41.809	42.775	37.248	63,385

← NewerPage 16 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.