Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	42.075	43.254	41.809	42.775	37.248	63,385
2022-12-22	43.178	43.315	41.763	42.580	37.078	383,609
2022-12-21	42.334	43.224	42.128	42.831	37.297	49,157
2022-12-20	41.961	42.356	41.672	41.948	36.528	81,313
2022-12-19	43.102	43.345	42.326	42.578	37.076	158,907
2022-12-16	43.703	44.106	42.600	43.295	37.701	114,287
2022-12-15	43.718	44.502	43.437	43.835	38.171	228,144
2022-12-14	43.513	44.426	43.482	44.341	38.611	94,279
2022-12-13	43.056	45.202	43.056	44.327	38.600	1,394,264
2022-12-12	43.034	43.178	42.098	42.726	37.206	162,709
2022-12-09	42.554	43.665	42.554	43.461	37.845	95,125
2022-12-08	41.862	42.676	41.383	42.072	36.636	99,385
2022-12-07	42.045	42.569	41.748	42.121	36.679	70,438
2022-12-06	43.064	43.330	42.235	42.725	37.204	55,168
2022-12-05	43.756	43.817	42.691	43.354	37.752	91,414
2022-12-02	43.391	43.567	42.600	43.567	37.938	180,392
2022-12-01	44.251	44.350	42.965	43.377	37.772	167,441
2022-11-30	44.159	44.578	43.567	44.079	38.384	152,795
2022-11-29	43.711	44.197	43.041	43.888	38.217	125,310
2022-11-28	43.406	43.498	43.026	43.363	37.760	52,783
2022-11-25	43.604	43.604	42.798	43.331	37.732	69,740
2022-11-24	42.859	43.984	42.859	42.993	37.438	48,701
2022-11-23	43.155	43.285	41.794	42.434	36.951	64,708
2022-11-22	42.897	43.376	42.433	43.093	37.525	53,831
2022-11-21	42.927	43.208	42.524	42.872	37.333	215,665
2022-11-18	42.075	43.376	41.915	42.952	37.402	133,263
2022-11-17	44.251	45.822	41.611	42.408	36.929	273,860
2022-11-16	45.620	45.822	43.726	44.337	38.608	153,012
2022-11-15	47.659	47.697	45.095	46.078	40.124	290,307
2022-11-14	47.484	47.742	46.069	46.748	40.708	806,266
2022-11-11	46.267	47.377	45.856	46.875	40.818	253,456
2022-11-10	41.307	46.221	41.063	44.474	38.727	577,217
2022-11-09	42.585	42.980	41.124	41.642	36.262	263,127
2022-11-08	41.527	42.848	41.307	42.498	37.006	261,572
2022-11-07	40.812	42.250	40.774	41.955	36.534	356,241
2022-11-04	38.348	42.433	38.294	40.751	35.485	313,244
2022-11-03	38.507	38.553	36.780	37.529	32.680	240,235
2022-11-02	40.652	40.713	39.070	39.323	34.242	187,063
2022-11-01	40.249	41.246	39.968	40.648	35.396	143,945
2022-10-31	39.831	40.287	39.283	39.822	34.676	43,762
2022-10-28	39.648	39.724	38.599	39.209	34.143	97,893
2022-10-27	39.359	40.242	39.162	39.813	34.668	113,436
2022-10-26	38.736	39.435	38.340	38.969	33.934	137,372
2022-10-25	39.930	40.196	38.233	38.843	33.824	89,130
2022-10-24	39.283	40.211	38.614	39.505	34.401	222,144
2022-10-21	38.119	38.964	37.792	38.232	33.292	92,735
2022-10-20	37.473	39.709	37.016	38.760	33.752	255,104
2022-10-19	38.119	38.249	37.450	37.861	32.969	187,734
2022-10-18	38.743	38.964	37.914	38.544	33.564	118,768
2022-10-17	37.009	38.188	36.704	37.440	32.602	260,976
2022-10-14	37.309	37.838	36.393	36.892	32.125	158,519
2022-10-13	35.111	37.009	34.932	36.889	32.123	212,837
2022-10-12	36.248	36.408	35.099	35.552	30.958	131,941
2022-10-11	36.100	36.484	35.137	35.848	31.216	139,917
2022-10-10	35.457	37.412	35.457	36.804	32.049	300,175
2022-10-07	35.563	37.389	35.328	36.471	31.758	398,478
2022-10-06	35.594	36.202	35.358	35.739	31.121	201,505
2022-10-05	37.001	37.054	34.612	35.461	30.879	374,974
2022-10-04	36.819	37.442	36.469	36.987	32.208	163,419
2022-10-03	34.304	36.081	34.072	35.537	30.945	160,096

← NewerPage 17 of 21 · 1,255 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.