Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	65.660	67.830	65.620	67.740	64.890	9,865
2026-01-30	67.370	67.660	66.700	66.984	64.166	30,489
2026-01-29	66.840	67.660	66.560	67.060	64.239	28,943
2026-01-28	67.600	68.800	66.660	66.800	63.990	231,623
2026-01-27	66.990	67.120	66.500	67.080	64.258	9,654
2026-01-26	66.860	67.440	66.760	67.440	64.603	301,991
2026-01-23	65.520	66.820	65.300	66.820	64.009	3,390
2026-01-22	65.770	66.520	65.540	66.220	63.434	3,757
2026-01-21	65.530	65.800	62.000	64.280	61.576	11,884
2026-01-20	65.460	65.560	64.540	64.580	61.863	503,109
2026-01-19	65.140	65.600	64.660	65.520	62.764	217,501
2026-01-16	68.050	68.300	66.100	66.750	63.942	230,410
2026-01-15	68.170	68.200	66.900	67.380	64.545	6,118
2026-01-14	67.940	68.700	67.580	67.940	65.082	2,514
2026-01-13	68.490	68.540	66.400	67.400	64.565	35,688
2026-01-12	69.670	69.700	68.940	68.940	66.040	590
2026-01-09	69.400	69.860	68.900	69.360	66.442	3,825
2026-01-08	67.560	68.720	67.400	68.360	65.484	692,855
2026-01-07	67.880	69.720	67.780	69.560	66.634	93,272
2026-01-06	67.300	68.140	67.240	68.140	65.273	3,185
2026-01-05	68.890	69.060	67.640	67.820	64.967	13,967
2026-01-02	67.860	68.880	67.640	68.840	65.944	8,582
2025-12-30	67.890	68.180	67.580	67.960	65.101	865
2025-12-29	66.070	67.700	66.040	67.600	64.756	3,832
2025-12-23	66.380	66.420	65.900	66.080	63.300	1,028
2025-12-22	67.260	67.440	66.440	66.680	63.875	2,497
2025-12-19	66.390	66.960	66.280	66.900	64.086	7,743
2025-12-18	65.640	66.700	65.220	66.560	63.760	2,948
2025-12-17	66.250	66.760	65.640	65.660	62.898	15,110
2025-12-16	66.540	67.080	66.080	66.300	63.511	11,608
2025-12-15	66.920	67.500	66.220	66.440	63.645	24,421
2025-12-12	66.320	66.800	66.200	66.620	63.817	3,280
2025-12-11	65.380	66.520	65.040	66.200	63.415	3,572
2025-12-10	64.560	65.340	64.400	64.840	62.112	18,874
2025-12-09	64.820	65.300	64.380	64.800	62.074	79,323
2025-12-08	64.880	65.000	64.560	64.720	61.997	1,913
2025-12-05	65.160	65.680	64.900	64.900	62.170	36,245
2025-12-04	66.330	66.440	65.140	65.280	62.534	11,534
2025-12-03	65.350	67.320	65.280	66.500	63.702	73,577
2025-12-02	64.860	65.660	56.694	65.420	62.668	4,365
2025-12-01	64.160	65.220	63.820	65.160	62.419	223,323
2025-11-28	64.890	65.020	64.560	64.720	61.997	25,604
2025-11-27	64.360	65.240	64.120	65.100	62.361	2,649
2025-11-26	65.250	65.360	63.700	64.066	61.371	176,913
2025-11-25	63.960	64.900	63.300	64.900	62.170	466,065
2025-11-24	63.300	64.100	62.540	62.660	60.024	12,741
2025-11-21	61.250	63.160	60.980	62.720	60.081	40,902
2025-11-20	62.950	63.000	61.760	61.820	59.219	28,515
2025-11-19	61.590	62.840	61.540	62.380	59.756	9,934
2025-11-18	62.150	62.520	61.480	61.960	59.353	2,422
2025-11-17	64.010	64.100	62.940	63.020	60.369	1,670
2025-11-14	64.020	64.300	63.080	63.720	61.039	5,572
2025-11-13	64.780	65.120	64.000	64.180	61.480	1,828
2025-11-12	64.170	64.800	63.960	64.540	61.825	266,357
2025-11-11	65.820	66.020	63.620	63.760	61.078	13,288
2025-11-10	66.960	67.620	66.080	66.280	63.492	8,514
2025-11-07	67.050	67.420	66.320	66.440	63.645	11,104
2025-11-06	67.840	68.000	66.200	67.000	64.181	11,196
2025-11-05	66.190	67.020	66.140	66.720	63.913	3,678
2025-11-04	66.190	66.260	64.880	66.120	63.338	102,945

← NewerPage 4 of 21 · 1,254 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.