Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	72.831	73.356	71.127	71.700	60.289	72,702
2022-01-11	72.694	73.112	71.735	72.572	61.022	130,621
2022-01-10	74.124	74.512	72.564	73.150	61.508	91,899
2022-01-07	74.839	75.219	73.219	73.846	62.093	55,405
2022-01-06	74.272	75.919	74.093	75.145	63.185	79,190
2022-01-05	72.907	75.387	72.907	74.912	62.990	96,873
2022-01-04	73.785	74.831	73.386	74.307	62.481	77,131
2021-12-30	71.035	71.035	70.556	70.800	59.532	107,091
2021-12-29	71.674	71.750	70.693	70.910	59.624	18,618
2021-12-23	71.465	71.894	70.419	71.549	60.162	99,475
2021-12-22	68.525	69.666	68.122	69.666	58.579	61,869
2021-12-21	68.274	69.004	67.779	68.717	57.780	63,186
2021-12-20	66.802	68.091	66.608	67.541	56.791	399,096
2021-12-17	70.111	70.594	68.586	69.461	58.406	138,745
2021-12-16	71.545	71.910	70.495	71.173	59.846	172,633
2021-12-15	71.477	71.477	70.153	70.389	59.186	54,377
2021-12-14	72.884	72.960	71.351	71.879	60.440	156,080
2021-12-13	72.420	72.990	72.382	72.736	61.160	113,605
2021-12-10	71.233	73.607	71.233	72.192	60.702	157,231
2021-12-09	72.678	72.678	71.537	72.222	60.728	167,881
2021-12-08	72.325	72.625	70.822	71.644	60.242	228,879
2021-12-07	72.542	73.470	72.001	72.536	60.991	122,672
2021-12-06	71.229	72.046	69.719	70.384	59.182	41,548
2021-12-03	73.979	73.979	70.054	70.648	59.404	182,916
2021-12-02	72.694	74.124	72.207	73.375	61.697	94,952
2021-12-01	72.713	75.006	72.443	74.573	62.704	209,393
2021-11-30	70.271	72.838	69.468	72.144	60.662	246,310
2021-11-29	73.112	73.394	70.571	70.936	59.647	320,885
2021-11-26	75.885	79.397	73.979	75.296	63.313	282,030
2021-11-25	79.989	80.392	78.612	79.038	66.459	63,858
2021-11-24	81.176	81.244	78.962	80.106	67.357	32,175
2021-11-23	81.640	82.187	80.788	81.238	68.309	53,700
2021-11-22	80.126	82.050	79.844	81.070	68.167	80,995
2021-11-19	81.510	82.644	78.764	80.217	67.450	200,708
2021-11-18	79.913	82.826	79.571	81.377	68.426	423,374
2021-11-17	84.660	84.743	80.686	84.237	70.831	76,170
2021-11-16	82.766	85.093	82.644	84.749	71.261	140,364
2021-11-15	80.891	82.826	80.891	82.324	69.222	84,393
2021-11-12	78.863	81.320	78.719	80.687	67.846	167,688
2021-11-11	80.940	81.427	78.506	81.092	68.186	82,191
2021-11-10	80.887	82.096	79.844	80.987	68.098	173,011
2021-11-09	78.003	80.833	78.003	79.353	66.723	97,979
2021-11-08	77.098	77.867	76.391	77.616	65.263	38,864
2021-11-05	76.535	78.308	75.432	78.308	65.845	52,045
2021-11-04	78.171	79.464	76.725	77.406	65.087	30,817
2021-11-03	76.144	77.760	75.767	77.484	65.152	84,510
2021-11-02	76.592	76.741	75.120	76.680	64.476	62,526
2021-11-01	77.494	78.293	76.147	77.848	65.459	25,634
2021-10-29	76.284	77.973	76.284	77.239	64.946	50,754
2021-10-28	75.824	76.984	75.775	76.817	64.591	33,721
2021-10-27	75.021	76.360	74.238	74.238	62.423	107,212
2021-10-26	74.257	76.999	73.774	75.698	63.651	100,983
2021-10-25	74.980	75.044	72.633	74.430	62.584	175,221
2021-10-22	74.983	77.790	74.778	76.264	64.127	147,614

← NewerPage 21 of 21 · 1,254 trading days

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.