Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	64.420	64.560	63.100	63.260	60.599	205,247
2026-04-28	65.020	65.380	64.220	64.380	61.672	15,749
2026-04-27	65.690	65.960	64.580	65.820	63.051	229,094
2026-04-24	65.750	66.360	64.780	65.600	62.840	48,538
2026-04-23	64.570	66.120	64.400	66.100	63.319	1,498
2026-04-22	66.100	66.160	64.600	64.620	61.902	8,182
2026-04-21	66.930	66.940	66.160	66.220	63.434	279,406
2026-04-20	66.250	66.760	66.000	66.540	63.741	540,986
2026-04-17	64.070	68.040	63.940	67.540	64.699	2,867
2026-04-16	64.090	64.480	63.860	64.320	61.614	9,725
2026-04-15	65.100	65.180	63.860	64.000	61.308	3,378
2026-04-14	64.960	65.360	64.740	64.920	62.189	17,284
2026-04-13	64.200	64.200	63.320	63.860	61.174	4,443
2026-04-10	64.740	65.900	64.390	64.420	61.710	60,494
2026-04-09	65.370	65.380	64.380	65.360	62.610	34,517
2026-04-08	65.660	66.920	65.120	66.020	63.243	15,590
2026-04-07	62.700	63.600	61.720	61.900	59.296	5,050
2026-04-02	63.180	63.500	61.700	62.520	59.890	1,576
2026-04-01	61.550	62.720	61.400	61.700	59.104	186,564
2026-03-31	59.300	59.940	59.280	59.600	57.093	5,945
2026-03-30	59.680	59.780	58.820	59.460	56.959	9,617
2026-03-27	60.140	60.520	59.040	60.160	57.629	44,701
2026-03-26	59.980	60.440	59.600	60.280	57.744	27,593
2026-03-25	60.200	61.300	60.200	60.690	58.137	6,937
2026-03-24	60.680	60.880	58.880	59.740	57.227	74,421
2026-03-23	56.380	60.840	55.780	59.600	57.093	636,815
2026-03-20	58.200	58.940	57.480	57.620	55.196	28,017
2026-03-19	60.380	60.900	57.600	57.600	55.177	78,081
2026-03-18	63.140	63.280	61.460	61.780	59.181	4,041
2026-03-17	61.740	63.020	61.740	61.780	59.181	40,879
2026-03-16	61.910	62.060	61.160	62.000	59.392	25,550
2026-03-13	61.350	63.600	61.100	62.100	59.488	68,288
2026-03-12	63.390	63.480	61.240	61.900	59.296	125,286
2026-03-11	63.470	64.280	63.160	63.980	61.288	30,289
2026-03-10	63.930	64.520	63.260	64.100	61.403	62,050
2026-03-09	61.570	61.900	59.660	60.640	58.089	127,041
2026-03-06	66.020	66.360	63.180	63.740	61.059	1,820
2026-03-05	66.290	66.520	64.640	66.160	63.377	160,427
2026-03-04	65.790	68.400	64.991	67.260	64.430	874,237
2026-03-03	70.610	70.620	66.120	66.800	63.990	52,905
2026-03-02	70.640	70.940	69.660	70.494	67.528	18,374
2026-02-27	74.110	74.260	72.780	73.225	70.145	59,989
2026-02-26	74.690	75.020	73.900	74.080	70.964	82,226
2026-02-25	74.890	75.320	73.760	74.900	71.749	4,014
2026-02-24	72.690	75.000	72.600	75.000	71.845	6,001
2026-02-23	73.570	73.800	72.120	72.260	69.220	19,132
2026-02-20	72.720	73.360	72.120	73.360	70.274	480,366
2026-02-19	73.690	74.120	72.760	73.060	69.986	562,847
2026-02-18	73.240	73.900	72.900	73.900	70.791	160,710
2026-02-17	74.020	74.100	73.000	73.080	70.006	398,158
2026-02-16	73.110	73.860	72.860	73.500	70.408	6,125
2026-02-13	73.030	74.320	72.320	73.840	70.734	74,074
2026-02-12	72.080	73.680	71.740	73.060	69.986	15,621
2026-02-11	71.820	71.880	70.360	71.260	68.262	79,253
2026-02-10	71.190	72.040	70.400	71.700	68.684	221,687
2026-02-09	70.440	71.600	70.260	71.560	68.550	3,556
2026-02-06	70.740	70.960	69.880	70.560	67.592	384,798
2026-02-05	70.760	71.500	69.700	70.720	67.745	42,881
2026-02-04	68.260	72.180	68.180	71.740	68.722	13,957
2026-02-03	68.020	68.300	67.540	68.100	65.235	5,303

← NewerPage 3 of 21 · 1,258 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.