Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	71.790	72.200	70.540	70.680	70.680	73,797
2026-07-24	68.720	70.320	68.600	69.900	69.900	16,260
2026-07-23	69.300	70.860	69.240	69.240	69.240	56,681
2026-07-22	71.360	71.880	70.720	71.420	71.420	88,856
2026-07-21	71.140	71.700	70.960	71.440	71.440	5,937
2026-07-20	71.670	72.000	71.180	71.180	71.180	1,578
2026-07-17	72.040	72.060	70.860	71.419	71.419	260,256
2026-07-16	72.620	72.680	71.780	72.660	72.660	320,702
2026-07-15	71.380	72.720	70.740	72.340	72.340	1,348
2026-07-14	72.410	72.660	71.300	71.760	71.760	33,547
2026-07-13	71.940	73.220	71.740	72.780	72.780	1,184
2026-07-10	72.080	73.000	71.900	73.000	73.000	43,926
2026-07-09	71.120	72.140	70.760	71.980	71.980	23,840
2026-07-08	71.890	72.320	70.020	70.420	70.420	22,466
2026-07-07	74.200	75.540	73.080	73.080	73.080	18,413
2026-07-06	75.210	75.500	73.760	74.280	74.280	7,738
2026-07-03	74.900	77.000	74.620	76.060	76.060	16,156
2026-07-02	72.660	76.120	72.580	74.820	74.820	14,881
2026-07-01	71.970	72.540	71.760	72.080	72.080	37,800
2026-06-30	71.200	72.320	70.700	72.160	72.160	4,849
2026-06-29	72.480	72.520	70.720	71.200	71.200	44,110
2026-06-26	73.550	73.940	72.200	72.380	72.380	26,809
2026-06-25	73.170	74.520	72.680	74.000	74.000	4,713
2026-06-24	72.750	73.680	72.200	73.620	73.620	108,551
2026-06-23	71.880	72.880	71.460	72.180	72.180	170,269
2026-06-22	72.360	73.500	71.720	73.500	73.500	3,902
2026-06-19	71.550	72.680	71.400	72.460	72.460	40,562
2026-06-18	72.300	72.880	71.600	71.720	71.720	23,741
2026-06-17	73.100	74.000	72.340	73.060	73.060	20,264
2026-06-16	73.460	74.380	73.040	74.000	74.000	239,701
2026-06-15	74.250	75.240	73.800	73.800	73.800	14,154
2026-06-12	71.710	72.760	71.300	72.280	72.280	59,053
2026-06-11	68.080	70.000	67.620	69.663	69.663	24,085
2026-06-10	68.440	68.580	67.840	68.120	68.120	3,960
2026-06-09	68.460	69.740	68.340	68.500	68.500	6,829
2026-06-08	67.180	68.120	66.860	68.120	68.120	24,609
2026-06-05	69.010	69.300	68.160	68.440	68.440	19,050
2026-06-04	71.240	71.480	68.860	68.860	68.860	14,308
2026-06-03	72.500	72.660	71.080	71.080	71.080	7,742
2026-06-02	71.430	72.840	71.260	72.700	72.700	13,445
2026-06-01	71.620	72.800	70.740	70.980	70.980	48,077
2026-05-29	72.070	72.880	71.360	71.360	71.360	13,353
2026-05-28	71.300	71.980	71.180	71.490	71.490	39,764
2026-05-27	69.500	73.020	69.440	71.920	71.920	9,652
2026-05-26	68.180	68.980	68.020	68.700	68.700	10,496
2026-05-22	66.740	67.840	66.660	67.390	67.390	120,987
2026-05-21	66.340	67.300	65.860	65.980	65.980	487,797
2026-05-20	65.590	66.900	64.980	66.400	66.400	15,664
2026-05-19	68.250	68.360	65.820	65.900	65.900	76,819
2026-05-18	67.520	68.700	66.920	67.900	67.900	56,081
2026-05-15	68.530	69.220	66.980	67.660	67.660	129,318
2026-05-14	69.400	69.860	69.080	69.260	69.260	2,285
2026-05-13	70.350	70.500	68.480	70.400	70.400	170,602
2026-05-12	69.100	69.460	68.160	68.500	68.500	5,104
2026-05-11	69.680	70.000	68.640	68.760	68.760	16,251
2026-05-08	70.020	70.680	69.600	69.980	69.980	269,014
2026-05-07	68.120	70.740	68.000	70.060	70.060	149,848
2026-05-06	63.770	68.660	63.540	67.340	67.340	110,593
2026-05-05	61.400	62.440	61.140	62.320	62.320	1,102,949
2026-04-30	62.260	64.180	61.560	64.180	61.480	12,555

← NewerPage 2 of 5 · 251 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.