Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	56.293	56.369	55.319	55.319	52.992	122,882
2025-08-08	55.958	56.171	55.502	55.928	53.575	20,548
2025-08-07	54.939	55.836	54.330	55.771	53.425	302,255
2025-08-06	56.141	56.399	54.893	54.923	52.613	15,193
2025-08-05	54.459	56.065	53.995	55.745	53.400	344,402
2025-08-04	55.859	56.354	55.426	55.463	53.129	54,409
2025-08-01	56.795	56.856	55.319	55.730	53.385	3,742
2025-07-31	57.381	58.210	57.206	57.206	54.799	14,671
2025-07-30	58.552	58.605	57.738	57.738	55.309	506
2025-07-29	57.905	58.529	57.799	58.529	56.067	1,295
2025-07-28	58.841	58.986	57.464	57.738	55.309	8,898
2025-07-25	57.228	58.271	56.719	58.225	55.775	508
2025-07-24	58.544	58.970	58.012	58.137	55.691	7,464
2025-07-23	58.316	58.925	57.510	57.875	55.440	45,690
2025-07-22	57.152	57.190	56.551	56.658	54.274	4,486
2025-07-21	57.304	57.556	56.567	57.236	54.828	98,519
2025-07-18	58.134	58.255	57.221	57.221	54.814	35,640
2025-07-17	57.517	58.073	57.449	57.814	55.382	3,205
2025-07-16	57.183	57.784	57.053	57.236	54.828	4,436
2025-07-15	57.860	58.301	57.769	57.860	55.426	20,250
2025-07-14	57.982	58.529	57.662	57.662	55.236	8,359
2025-07-11	59.260	59.320	58.636	58.834	56.358	5,711
2025-07-10	59.358	59.762	59.183	59.627	57.119	39,237
2025-07-09	58.354	59.594	58.164	59.016	56.533	30,231
2025-07-08	56.924	58.301	56.886	58.164	55.717	1,933
2025-07-07	56.970	57.236	56.643	57.053	54.653	1,921
2025-07-04	57.091	57.388	56.780	57.069	54.668	5,139
2025-07-03	57.594	58.134	57.266	57.297	54.886	307,318
2025-07-02	56.977	57.814	56.810	57.084	54.682	45,300
2025-07-01	56.293	56.521	55.806	56.521	54.143	312,059
2025-06-30	56.544	56.643	55.715	56.369	53.997	3,571
2025-06-27	54.475	56.414	54.376	56.217	53.852	15,512
2025-06-26	53.037	54.482	52.857	52.899	50.674	73,286
2025-06-25	54.513	54.604	53.691	53.995	51.724	41,539
2025-06-24	57.609	58.012	54.482	54.695	52.394	92,253
2025-06-23	56.156	56.947	55.897	56.354	53.983	129,843
2025-06-20	56.498	57.084	56.293	56.399	54.027	70,858
2025-06-19	56.399	56.582	55.928	56.293	53.925	6,790
2025-06-18	57.807	57.936	56.688	56.993	54.595	35,316
2025-06-17	58.195	58.697	57.829	57.890	55.455	76,917
2025-06-16	58.598	58.986	58.286	58.879	56.402	266,204
2025-06-13	58.103	58.438	57.814	58.316	55.863	62,980
2025-06-12	58.225	59.777	58.210	59.442	56.941	12,638
2025-06-11	58.818	58.955	58.468	58.636	56.169	2,309
2025-06-10	58.309	58.605	57.784	58.336	55.882	7,105
2025-06-09	57.898	58.301	57.647	58.195	55.746	19,772
2025-06-06	58.027	58.499	57.845	57.845	55.411	19,419
2025-06-05	57.883	58.392	57.540	58.087	55.643	26,848
2025-06-04	58.499	58.499	57.677	57.905	55.469	4,374
2025-06-03	57.852	58.012	56.673	57.829	55.397	35,859
2025-06-02	58.004	58.286	57.236	57.769	55.338	90,166
2025-05-30	58.666	59.320	58.651	58.803	56.329	130,744
2025-05-29	59.298	59.838	58.742	58.879	56.402	15,410
2025-05-28	58.271	58.910	58.195	58.742	56.271	42,167
2025-05-27	58.126	58.331	57.860	57.936	55.499	45,803
2025-05-23	57.769	58.529	55.912	56.612	54.231	25,856
2025-05-22	58.689	58.925	58.331	58.468	56.009	81,952
2025-05-21	58.286	59.229	58.195	59.001	56.519	3,705
2025-05-20	57.662	58.666	57.464	58.335	55.881	35,290
2025-05-19	56.658	57.738	56.612	57.603	55.180	656,463

← NewerPage 6 of 21 · 1,259 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.