Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	57.107	57.297	56.597	57.018	54.619	202,536
2025-05-15	56.742	56.962	56.354	56.765	54.377	585,169
2025-05-14	57.244	57.403	56.475	56.844	54.453	106,269
2025-05-13	56.985	57.495	56.704	57.087	54.686	321,172
2025-05-12	55.699	57.586	55.669	56.521	54.143	162,283
2025-05-09	55.327	55.578	55.015	55.273	52.948	274,727
2025-05-08	54.216	54.832	53.782	54.832	52.525	24,537
2025-05-07	55.038	55.060	53.402	53.463	51.214	653,034
2025-05-06	54.642	55.836	52.535	54.591	52.295	605,746
2025-05-02	53.242	54.011	52.733	53.296	51.053	11,653
2025-04-30	51.820	52.337	51.592	52.063	49.873	4,187
2025-04-29	51.576	52.200	51.242	51.652	49.479	1,052,096
2025-04-28	51.789	52.352	51.272	51.394	49.232	56,178
2025-04-25	52.976	53.661	52.535	53.159	49.100	260,947
2025-04-24	51.379	52.504	51.257	52.276	48.285	2,680
2025-04-23	50.854	52.139	50.663	51.363	47.442	1,204,809
2025-04-22	49.568	50.374	49.325	50.374	46.529	11,219
2025-04-17	49.401	49.903	48.762	49.142	45.391	8,187
2025-04-16	48.617	49.477	48.077	49.309	45.545	7,380
2025-04-15	48.754	49.401	48.701	49.142	45.391	634,214
2025-04-14	47.986	48.062	47.362	47.742	44.098	1,656
2025-04-11	46.837	47.484	45.795	46.464	42.917	5,568
2025-04-10	49.408	49.583	46.236	46.236	42.706	3,901
2025-04-09	44.973	45.932	44.699	45.438	41.970	196,494
2025-04-08	45.361	47.179	45.217	46.784	43.212	10,695
2025-04-07	42.950	47.164	42.402	44.314	40.931	18,207
2025-04-04	46.875	47.081	44.121	45.603	42.122	42,972
2025-04-03	48.153	49.416	47.073	49.022	45.280	15,298
2025-04-02	48.815	49.462	48.397	49.462	45.686	30,195
2025-04-01	49.659	50.222	49.325	50.020	46.201	27,635
2025-03-31	50.359	50.489	48.146	48.933	45.197	50,147
2025-03-28	51.401	52.231	50.770	51.171	47.265	196,409
2025-03-27	52.033	52.352	51.318	52.139	48.159	526,256
2025-03-26	54.505	54.665	53.235	53.875	49.762	18,380
2025-03-25	54.330	54.680	53.691	54.087	49.958	415,402
2025-03-24	54.467	54.543	53.432	53.714	49.613	10,958
2025-03-21	53.592	53.995	52.489	52.793	48.763	28,494
2025-03-20	54.170	54.376	52.991	53.539	49.452	210,319
2025-03-19	53.455	54.330	53.174	54.233	50.093	228,952
2025-03-18	53.775	55.471	53.752	55.021	50.820	92,245
2025-03-17	53.159	53.600	52.854	53.311	49.241	10,534
2025-03-14	51.903	53.311	51.150	51.948	47.982	26,005
2025-03-13	52.269	52.489	51.485	51.774	47.822	294,694
2025-03-12	51.941	52.824	51.592	52.555	48.543	517,577
2025-03-11	51.805	52.824	50.618	51.982	48.014	21,749
2025-03-10	52.778	52.885	51.135	51.998	48.029	846,880
2025-03-07	52.573	52.870	51.744	52.280	48.289	36,891
2025-03-06	50.793	53.661	49.888	52.020	48.049	264,232
2025-03-05	47.514	50.298	46.510	48.954	45.217	318,989
2025-03-04	50.276	50.740	46.297	47.881	44.225	457,730
2025-03-03	52.291	53.159	51.318	52.758	48.730	64,211
2025-02-28	52.337	52.596	51.500	51.915	47.952	130,576
2025-02-27	52.398	53.326	52.352	53.022	48.974	17,976
2025-02-26	53.052	53.661	52.717	52.947	48.905	31,574
2025-02-25	53.509	53.752	52.809	53.450	49.369	379,329
2025-02-24	53.714	53.737	52.809	53.338	49.266	25,033
2025-02-21	52.573	53.022	52.428	52.777	48.748	13,201
2025-02-20	52.824	53.326	52.367	52.367	48.370	150,864
2025-02-19	53.562	53.828	52.459	53.007	48.961	19,218
2025-02-18	53.242	54.026	52.930	53.577	49.487	192,777

← NewerPage 7 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.