Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	52.923	53.326	52.550	53.225	49.161	326,544
2025-02-14	52.223	53.037	52.215	52.830	48.797	142,705
2025-02-13	50.732	53.006	50.709	52.559	48.547	171,690
2025-02-12	50.549	50.603	49.751	50.469	46.617	46,121
2025-02-11	50.405	50.542	50.040	50.197	46.365	55,065
2025-02-10	50.762	51.135	50.146	50.436	46.585	13,615
2025-02-07	50.778	51.226	50.374	50.819	46.940	15,569
2025-02-06	49.933	50.724	49.796	50.367	46.522	200,743
2025-02-05	50.450	50.496	49.385	49.830	46.026	127,200
2025-02-04	51.067	51.257	49.918	50.690	46.821	33,694
2025-02-03	50.785	51.074	49.751	50.017	46.199	401,328
2025-01-31	52.269	52.702	51.957	52.344	48.348	295,206
2025-01-30	51.744	53.022	51.728	51.957	47.990	219,166
2025-01-29	53.257	53.341	51.515	52.450	48.446	59,972
2025-01-28	52.908	53.417	52.383	53.284	49.216	245,145
2025-01-27	52.071	53.174	52.033	52.748	48.721	38,470
2025-01-24	52.094	52.687	51.926	52.278	48.287	25,300
2025-01-23	50.838	51.728	50.542	51.592	47.653	10,494
2025-01-22	51.105	51.379	50.679	51.047	47.150	17,396
2025-01-21	51.234	51.500	50.937	51.257	47.344	33,682
2025-01-20	51.044	52.063	50.679	51.629	47.688	160,098
2025-01-17	50.587	51.272	50.557	50.945	47.056	61,368
2025-01-16	51.150	51.211	50.435	50.671	46.803	58,840
2025-01-15	50.040	50.968	50.040	50.663	46.796	37,291
2025-01-14	49.347	49.735	49.081	49.092	45.345	23,642
2025-01-13	48.785	49.416	48.473	48.899	45.166	76,004
2025-01-10	48.336	49.994	48.260	49.241	45.482	28,288
2025-01-09	49.294	49.325	48.473	49.005	45.264	26,672
2025-01-08	49.424	50.648	49.142	49.752	45.954	19,323
2025-01-07	49.872	49.918	49.309	49.715	45.920	35,732
2025-01-06	48.762	51.333	48.229	50.575	46.714	433,325
2025-01-03	48.746	48.838	48.214	48.530	44.825	17,127
2025-01-02	49.424	49.492	48.533	48.914	45.180	31,909
2024-12-30	49.020	49.340	48.899	49.085	45.338	9,518
2024-12-27	48.511	49.264	48.503	48.990	45.250	17,460
2024-12-23	48.678	48.807	48.336	48.366	44.674	10,599
2024-12-20	48.298	49.096	48.184	48.807	45.081	27,923
2024-12-19	49.112	49.340	48.594	49.245	45.485	269,055
2024-12-18	50.009	50.192	49.446	49.729	45.933	200,729
2024-12-17	49.347	50.055	49.233	49.874	46.066	39,833
2024-12-16	50.412	50.679	49.051	50.420	46.571	85,347
2024-12-13	50.420	50.770	50.329	50.466	46.613	60,554
2024-12-12	50.580	50.800	50.222	50.354	46.510	16,414
2024-12-11	50.055	50.587	49.903	50.425	46.576	388,406
2024-12-10	50.116	50.983	49.994	50.754	46.879	220,680
2024-12-09	49.971	51.211	49.690	50.587	46.726	111,550
2024-12-06	49.416	50.055	49.325	49.728	45.932	323,232
2024-12-05	48.146	49.355	48.016	48.669	44.954	75,323
2024-12-04	48.275	48.640	47.879	48.285	44.599	277,648
2024-12-03	47.925	48.229	47.484	47.788	44.140	33,406
2024-12-02	47.316	48.001	47.119	47.560	43.929	107,247
2024-11-29	47.119	47.697	46.845	46.890	43.311	62,703
2024-11-28	47.081	47.484	47.012	47.190	43.587	169,881
2024-11-27	46.875	47.058	46.510	46.755	43.186	16,394
2024-11-26	47.103	47.727	46.769	47.088	43.493	586,158
2024-11-25	47.415	48.077	46.974	47.651	44.013	130,310
2024-11-22	45.985	47.027	45.886	46.829	43.255	1,757,474
2024-11-21	46.312	46.403	45.399	45.673	42.187	444,562
2024-11-20	47.141	47.453	46.312	46.592	43.035	43,692
2024-11-19	47.575	47.773	46.403	46.738	43.170	83,305

← NewerPage 8 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.