Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-30	34.403	35.046	33.806	34.621	30.148	124,812
2022-09-29	36.214	36.362	33.852	34.057	29.657	277,496
2022-09-28	35.902	36.476	34.848	35.673	31.064	166,690
2022-09-27	36.902	37.229	36.073	36.398	31.695	175,603
2022-09-26	36.978	40.203	36.096	36.973	32.195	312,199
2022-09-23	40.805	40.850	36.697	37.759	32.880	262,013
2022-09-22	40.462	41.474	40.394	40.993	35.696	79,739
2022-09-21	41.619	41.930	41.185	41.549	36.181	134,095
2022-09-20	43.064	43.893	42.037	42.204	36.751	103,911
2022-09-16	41.839	43.011	40.805	41.344	36.002	140,726
2022-09-15	42.942	43.315	42.067	42.757	37.233	51,875
2022-09-14	43.056	43.771	42.250	42.820	37.287	54,121
2022-09-13	45.240	45.338	43.148	44.270	38.549	112,173
2022-09-12	44.076	45.278	44.030	44.743	38.961	121,745
2022-09-09	42.524	43.878	42.524	43.589	37.957	132,379
2022-09-08	43.254	43.330	41.763	42.522	37.028	85,537
2022-09-07	42.387	43.726	42.387	42.970	37.418	59,570
2022-09-06	41.626	42.980	41.581	42.708	37.190	1,201,125
2022-09-05	42.661	43.041	41.504	42.098	36.659	106,815
2022-09-02	44.106	44.410	43.345	43.622	37.986	91,395
2022-09-01	43.231	43.467	42.782	43.070	37.505	85,563
2022-08-31	44.715	44.776	43.376	43.742	38.090	292,953
2022-08-30	44.060	44.836	43.467	44.147	38.443	196,806
2022-08-26	44.426	45.430	42.661	43.163	37.586	435,283
2022-08-25	46.152	46.190	45.232	45.687	39.784	268,117
2022-08-24	45.658	46.388	45.338	45.866	39.940	43,095
2022-08-23	45.711	46.525	45.628	46.149	40.186	64,461
2022-08-22	47.765	47.879	45.704	46.933	40.869	93,746
2022-08-19	48.861	49.309	47.971	48.524	42.254	52,950
2022-08-18	48.944	49.735	48.944	49.339	42.964	90,532
2022-08-17	51.196	51.333	48.564	50.329	43.826	507,906
2022-08-16	50.009	51.363	50.009	50.925	44.345	84,758
2022-08-15	50.960	51.089	49.492	49.856	43.414	105,428
2022-08-12	50.382	51.622	50.222	51.030	44.436	158,046
2022-08-11	51.333	51.333	49.705	50.092	43.620	194,535
2022-08-10	49.271	51.561	49.081	50.454	43.935	191,671
2022-08-09	51.515	52.657	48.853	50.654	44.109	143,270
2022-08-08	51.919	52.900	51.728	52.445	45.669	55,130
2022-08-05	52.390	52.672	51.150	51.599	44.932	166,675
2022-08-04	53.798	55.228	52.580	53.711	46.771	375,237
2022-08-03	50.960	53.851	50.420	52.566	45.774	84,785
2022-08-02	51.538	51.652	50.709	51.084	44.483	72,727
2022-08-01	52.687	53.128	52.033	52.539	45.751	490,408
2022-07-29	52.299	53.128	52.048	52.548	45.758	73,232
2022-07-28	51.455	52.139	50.968	51.571	44.907	112,054
2022-07-27	52.877	53.006	50.298	50.964	44.379	282,482
2022-07-26	53.615	53.950	51.957	52.375	45.608	76,306
2022-07-25	53.356	55.106	52.733	54.447	47.412	142,518
2022-07-22	54.018	54.482	53.083	53.792	46.842	117,657
2022-07-21	54.071	54.695	52.915	53.888	46.926	202,031
2022-07-20	54.239	55.532	53.204	54.562	47.512	157,604
2022-07-19	50.854	54.071	50.587	52.845	46.017	103,873
2022-07-18	50.770	52.139	50.694	51.803	45.109	111,428
2022-07-15	47.971	50.207	47.758	50.025	43.561	118,343
2022-07-14	49.507	50.268	47.255	47.786	41.612	146,927
2022-07-13	49.903	50.292	48.838	49.569	43.164	138,115
2022-07-12	49.112	50.132	48.457	49.159	42.807	115,012
2022-07-11	50.572	51.196	49.675	50.209	43.722	58,066
2022-07-08	49.773	51.637	49.172	50.672	44.125	111,818
2022-07-07	48.952	50.329	48.655	49.576	43.170	86,596

← NewerPage 18 of 21 · 1,260 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.