Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	66.190	66.260	64.880	66.120	63.338	102,945
2025-11-03	65.870	67.020	65.780	66.580	63.779	29,111
2025-10-31	65.590	65.880	65.440	65.600	62.840	1,005
2025-10-30	66.170	66.220	65.560	65.800	63.032	6,713
2025-10-29	65.450	66.080	65.260	66.000	63.223	3,244
2025-10-28	65.180	66.000	64.980	65.680	62.917	2,337
2025-10-27	64.660	65.460	64.260	65.120	62.381	3,342
2025-10-24	63.980	64.960	63.860	64.400	61.691	86,940
2025-10-23	63.270	63.920	63.200	63.500	60.829	24,047
2025-10-22	62.310	63.660	62.120	63.280	60.618	24,900
2025-10-21	62.280	62.620	61.560	62.080	59.468	65,769
2025-10-20	61.040	62.240	60.180	62.240	59.622	506,146
2025-10-17	58.070	60.960	56.980	60.840	58.281	95,763
2025-10-16	54.140	54.580	53.800	54.500	52.207	10,301
2025-10-15	54.530	54.820	53.580	53.720	51.460	76,807
2025-10-14	53.670	55.240	53.060	54.775	52.470	1,085,137
2025-10-13	57.130	57.580	56.340	56.600	54.219	1,750
2025-10-10	57.110	57.600	56.360	56.360	53.989	3,531
2025-10-09	56.640	57.340	56.180	56.980	54.583	9,659
2025-10-08	57.550	58.040	56.940	57.340	54.928	8,373
2025-10-07	59.230	59.260	58.000	58.160	55.713	7,673
2025-10-06	58.670	59.100	57.800	59.040	56.556	256,983
2025-10-03	58.030	58.620	57.880	58.480	56.020	39,413
2025-10-02	58.050	58.240	57.580	57.820	55.388	87,216
2025-10-01	55.890	57.200	55.380	57.060	54.660	5,193
2025-09-30	56.240	56.520	55.740	56.120	53.759	130,035
2025-09-29	57.150	57.360	56.300	56.400	54.027	12,026
2025-09-26	56.930	57.560	56.660	57.000	54.602	16,420
2025-09-25	56.720	57.720	56.480	56.660	54.276	95,557
2025-09-24	56.490	56.760	55.360	56.500	54.123	416,184
2025-09-23	56.050	57.020	56.020	56.780	54.391	15,853
2025-09-22	55.840	55.960	54.900	55.960	53.606	40,828
2025-09-19	56.820	57.820	55.480	56.000	53.644	163,098
2025-09-18	55.530	58.840	54.500	54.567	52.272	335,596
2025-09-17	54.916	55.760	53.950	55.634	53.293	286,634
2025-09-16	55.289	56.019	54.482	54.482	52.190	2,581
2025-09-15	55.098	56.201	54.832	55.197	52.875	143,297
2025-09-12	55.418	55.502	54.391	54.619	52.321	128,041
2025-09-11	55.494	55.517	54.771	55.197	52.875	1,913
2025-09-10	56.939	57.023	55.395	55.395	53.065	3,776
2025-09-09	56.529	57.160	56.232	56.521	54.143	1,660,832
2025-09-08	55.950	56.764	55.806	56.399	54.027	3,078
2025-09-05	56.011	56.186	55.045	55.395	53.065	893,640
2025-09-04	55.631	56.536	55.456	55.456	53.123	58,136
2025-09-03	56.757	57.145	55.654	55.684	53.342	43,350
2025-09-02	58.369	58.529	56.962	57.130	54.726	749
2025-09-01	57.228	57.875	57.099	57.753	55.324	3,720
2025-08-29	57.594	57.784	57.053	57.053	54.653	169,598
2025-08-28	57.373	58.286	57.312	57.723	55.295	1,324
2025-08-27	58.628	58.955	57.069	57.343	54.930	174,347
2025-08-26	57.905	58.986	57.677	58.449	55.990	32,113
2025-08-22	57.175	58.058	56.977	58.058	55.615	151,142
2025-08-21	57.244	57.358	56.962	57.266	54.857	1,112
2025-08-20	57.601	57.799	57.038	57.297	54.886	31,914
2025-08-19	56.399	57.890	56.369	57.814	55.382	10,177
2025-08-18	57.130	57.175	56.217	56.414	54.041	1,800
2025-08-15	57.175	57.343	56.825	57.203	54.797	42,759
2025-08-14	56.316	56.780	56.262	56.719	54.333	2,230
2025-08-13	56.597	56.597	55.639	56.262	53.895	1,040
2025-08-12	55.623	56.627	55.471	56.293	53.925	42,643

← NewerPage 5 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.