Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	48.206	49.157	47.758	48.233	44.551	296,633
2024-11-15	46.442	48.442	46.327	48.351	44.660	78,567
2024-11-14	46.107	46.799	45.217	46.305	42.770	53,586
2024-11-13	44.852	45.932	44.760	45.521	42.046	40,958
2024-11-12	47.042	47.316	45.460	46.158	42.635	452,122
2024-11-11	45.681	47.940	45.125	46.866	43.289	76,498
2024-11-08	43.779	43.817	42.585	43.022	39.738	41,072
2024-11-07	42.387	44.289	42.387	43.938	40.583	37,834
2024-11-06	41.908	43.330	41.672	42.163	38.944	42,251
2024-11-05	43.330	43.361	42.554	42.849	39.578	22,403
2024-11-04	43.315	44.060	43.208	43.684	40.349	16,893
2024-11-01	43.657	43.802	43.254	43.491	40.170	14,680
2024-10-31	43.307	43.878	43.163	43.549	40.224	20,378
2024-10-30	43.307	43.726	43.285	43.537	40.214	17,897
2024-10-29	44.654	45.186	43.543	43.863	40.514	25,769
2024-10-28	44.996	45.202	43.817	44.184	40.811	18,060
2024-10-25	44.525	44.943	43.817	44.322	40.938	45,221
2024-10-24	44.745	46.769	44.745	46.672	43.109	88,680
2024-10-23	45.742	46.426	44.928	45.217	41.765	8,527
2024-10-22	45.666	45.947	45.521	45.841	42.341	13,773
2024-10-21	46.031	47.027	45.749	46.134	42.613	18,122
2024-10-18	44.616	46.647	44.426	46.014	42.501	41,812
2024-10-17	44.547	44.730	44.106	44.352	40.966	171,951
2024-10-16	44.197	45.034	44.182	44.669	41.259	37,151
2024-10-15	45.407	45.460	44.304	44.821	41.400	157,189
2024-10-14	45.582	46.092	45.110	45.816	42.318	89,506
2024-10-11	44.821	45.658	44.806	45.033	41.595	35,827
2024-10-10	45.491	45.582	44.623	45.114	41.670	67,358
2024-10-09	43.596	45.582	43.543	45.021	41.584	163,528
2024-10-08	41.276	42.585	41.185	41.726	38.541	61,414
2024-10-07	43.247	43.300	41.170	41.959	38.756	118,812
2024-10-04	41.953	43.741	41.915	43.020	39.736	18,592
2024-10-03	43.224	43.300	41.748	42.442	39.202	27,821
2024-10-02	43.345	43.589	42.980	43.236	39.935	12,645
2024-10-01	44.266	44.684	43.361	43.680	40.346	33,369
2024-09-30	44.973	45.141	43.543	44.169	40.798	248,959
2024-09-27	43.832	45.673	43.738	45.551	42.074	63,086
2024-09-26	42.638	43.984	42.630	43.485	40.166	48,833
2024-09-25	42.220	42.676	41.991	42.218	38.995	103,700
2024-09-24	42.592	42.874	42.311	42.620	39.367	306,470
2024-09-23	41.330	42.067	41.018	41.550	38.378	95,602
2024-09-20	41.634	41.915	41.018	41.586	38.411	50,565
2024-09-19	42.547	43.163	42.341	42.651	39.395	86,798
2024-09-18	41.421	41.991	41.337	41.742	38.556	40,622
2024-09-17	40.683	41.748	40.561	40.907	37.784	203,211
2024-09-16	40.599	40.805	40.150	40.683	37.577	250,223
2024-09-13	39.527	41.231	39.496	40.732	37.623	40,906
2024-09-12	40.614	40.668	39.451	39.757	36.722	102,595
2024-09-11	40.128	40.744	38.827	39.326	36.324	70,154
2024-09-10	44.570	44.715	40.013	40.210	37.141	610,625
2024-09-09	44.852	45.125	44.578	44.841	41.418	18,291
2024-09-06	45.947	45.993	44.456	45.080	41.638	309,835
2024-09-05	45.232	46.540	45.202	46.480	42.931	142,904
2024-09-04	45.529	45.795	45.186	45.536	42.060	20,081
2024-09-03	46.388	46.906	46.251	46.480	42.931	23,470
2024-09-02	46.693	46.784	45.764	46.647	43.086	9,740
2024-08-30	46.411	46.708	46.327	46.553	42.999	69,866
2024-08-29	46.381	46.906	46.267	46.693	43.128	11,232
2024-08-28	46.807	46.890	46.419	46.642	43.082	36,183
2024-08-27	47.073	47.788	46.753	47.343	43.729	109,529

← NewerPage 9 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.