Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	68.780	70.530	68.780	68.780	68.780	3
2026-10-19	69.210	70.530	68.360	68.360	68.360	3
2026-10-16	70.610	70.610	70.160	70.610	70.610	6
2026-10-15	69.590	70.160	69.240	70.160	70.160	1,541
2026-10-14	70.200	70.800	70.040	70.440	70.440	134,919
2026-10-13	68.900	70.160	68.280	70.080	70.080	110,449
2026-10-12	69.590	69.820	68.540	68.600	68.600	8,711
2026-10-09	68.500	69.780	68.500	69.310	69.310	5,433
2026-10-08	70.230	70.800	68.100	68.100	68.100	6,678
2026-10-07	70.380	71.680	69.960	70.300	70.300	21,393
2026-10-06	69.640	70.880	69.420	70.880	70.880	21,182
2026-10-05	69.770	70.020	68.880	68.900	68.900	11,484
2026-10-02	67.340	68.480	67.280	68.140	68.140	9,050
2026-10-01	66.350	68.400	66.180	67.320	67.320	14,118
2026-09-30	68.360	68.720	67.180	67.180	67.180	7,095
2026-09-29	68.870	69.320	68.300	68.300	68.300	7,668
2026-09-28	69.670	69.820	68.500	68.520	68.520	16,426
2026-09-25	69.600	69.710	68.720	69.367	69.367	5,502
2026-09-24	69.210	70.620	68.900	69.640	69.640	871,743
2026-09-23	70.300	70.580	69.220	69.500	69.500	7,621
2026-09-22	69.460	70.350	68.820	69.002	69.002	52,381
2026-09-21	68.230	69.340	67.440	69.040	69.040	73,270
2026-09-18	70.590	70.640	67.560	67.560	67.560	79,376
2026-09-17	70.620	71.600	70.029	71.100	71.100	29,978
2026-09-16	68.810	70.460	68.740	70.340	70.340	22,019
2026-09-15	69.480	70.500	68.560	68.560	68.560	72,626
2026-09-14	69.810	70.220	68.820	69.520	69.520	18,699
2026-09-11	70.840	71.700	70.060	70.520	70.520	41,364
2026-09-10	69.130	71.060	69.000	70.530	70.530	34,337
2026-09-09	70.660	71.140	69.440	69.580	69.580	222,921
2026-09-08	71.700	72.420	70.760	71.600	71.600	104,843
2026-09-07	71.050	72.660	70.940	72.560	72.560	3,174
2026-09-04	72.760	72.980	70.640	72.980	72.980	166,820
2026-09-03	69.160	70.080	68.900	70.080	70.080	4,962
2026-09-02	70.050	70.420	68.960	69.400	69.400	153,022
2026-09-01	71.340	72.060	69.560	71.200	71.200	92,771
2026-08-28	69.600	70.220	69.300	70.000	70.000	38,580
2026-08-27	69.840	70.160	68.420	69.080	69.080	26,162
2026-08-26	69.630	71.040	69.500	70.700	70.700	253
2026-08-25	69.830	70.440	69.440	69.800	69.800	15,832
2026-08-24	68.810	69.640	68.780	69.420	69.420	612
2026-08-21	68.560	69.040	68.260	68.860	68.860	9,876
2026-08-20	67.310	68.420	67.260	67.780	67.780	1,586
2026-08-19	67.780	67.900	66.800	67.140	67.140	6,839
2026-08-18	69.110	69.300	67.980	68.020	68.020	1,906
2026-08-17	69.230	69.560	68.720	69.138	69.138	20,407
2026-08-14	70.480	70.580	69.320	69.660	69.660	15,935
2026-08-13	68.400	69.960	67.900	69.960	69.960	21,096
2026-08-12	68.890	69.280	68.420	68.440	68.440	89,444
2026-08-11	67.980	68.940	67.660	68.940	68.940	13,330
2026-08-10	67.730	68.720	67.220	67.820	67.820	17,943
2026-08-07	67.910	68.300	67.540	68.300	68.300	10,659
2026-08-06	68.720	69.160	67.760	67.900	67.900	4,728
2026-08-05	71.440	71.500	68.040	68.320	68.320	557,047
2026-08-04	72.970	73.360	70.360	71.700	71.700	19,469
2026-08-03	73.060	73.060	72.140	72.140	72.140	6,368
2026-07-31	72.070	72.980	71.420	71.860	71.860	36,714
2026-07-30	70.220	72.780	70.140	71.900	71.900	712
2026-07-29	72.380	72.780	70.260	70.320	70.320	402
2026-07-28	71.220	72.180	71.040	71.700	71.700	2,556

Page 1 of 5 · 251 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.