CON.DE - Continental Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2020111.46113.22109.60111.22111.22812,121
20 Jan 2020114.54115.16112.84113.24113.24627,272
17 Jan 2020116.50117.04113.92114.72114.72739,439
16 Jan 2020117.54118.34114.60115.56115.56704,617
15 Jan 2020117.66118.16116.24117.24117.24573,116
14 Jan 2020115.74118.66115.24117.62117.62734,233
13 Jan 2020119.40119.40115.28115.90115.90730,717
10 Jan 2020120.62120.84118.46119.00119.00632,178
09 Jan 2020118.46120.72118.30120.12120.12973,253
08 Jan 2020114.10117.58113.72117.34117.34606,931
07 Jan 2020113.12115.48112.76115.12115.12555,884
06 Jan 2020113.04113.04110.52112.68112.68469,090
03 Jan 2020116.00116.00113.52113.98113.98556,993
02 Jan 2020115.30118.10115.10116.40116.40420,502
30 Dec 2019115.30115.64114.70115.26115.26169,900
27 Dec 2019116.12116.60115.34115.60115.60263,044
23 Dec 2019115.54116.54115.20115.82115.82343,275
20 Dec 2019116.52117.80115.48116.28116.281,060,808
19 Dec 2019118.88119.34115.88116.64116.64564,454
18 Dec 2019120.24120.86118.14118.62118.62546,652
17 Dec 2019119.80120.86119.32120.86120.86471,103
16 Dec 2019120.06120.48119.24120.18120.18376,836
13 Dec 2019121.80122.90119.14119.14119.14714,845
12 Dec 2019117.34119.48117.06118.82118.82526,361
11 Dec 2019115.70117.04115.38117.04117.04542,524
10 Dec 2019116.22116.28112.80115.26115.26781,819
09 Dec 2019116.92118.18116.46116.58116.58340,294
06 Dec 2019116.34117.86115.70117.38117.38636,712
05 Dec 2019117.48117.66116.24116.24116.24357,300
04 Dec 2019116.30118.46116.10117.32117.32518,116
03 Dec 2019117.10118.00116.02116.52116.52661,911
02 Dec 2019118.52119.56116.54116.84116.84751,325
29 Nov 2019119.90120.08118.36118.60118.60631,753
28 Nov 2019120.92121.12119.96120.82120.82287,263
27 Nov 2019122.62123.22120.94121.26121.26511,272
26 Nov 2019123.24124.04122.20122.40122.40561,218
25 Nov 2019122.88124.10122.80123.72123.72397,480
22 Nov 2019121.00122.72120.52121.72121.72462,417
21 Nov 2019120.50121.96119.50121.08121.08523,858
20 Nov 2019123.00123.00120.36121.54121.54671,349
19 Nov 2019123.50125.92123.02123.40123.40551,963
18 Nov 2019125.10125.50121.54122.98122.98492,121
15 Nov 2019124.28125.02123.52124.86124.86606,169
14 Nov 2019123.34124.64120.40123.30123.30629,430
13 Nov 2019125.40125.80122.06124.20124.20668,609
12 Nov 2019131.42132.56126.16127.00127.00846,600
11 Nov 2019130.20132.08129.32131.28131.28311,754
08 Nov 2019132.00132.08128.26131.40131.40682,092
07 Nov 2019131.46133.10131.08132.68132.68596,238
06 Nov 2019131.00131.38129.64130.28130.28479,918
05 Nov 2019128.10130.86128.04130.26130.26696,513
04 Nov 2019125.00128.22124.82127.54127.54960,680
01 Nov 2019122.12123.20121.06122.72122.72554,292
31 Oct 2019121.40121.48116.74119.88119.88794,234
30 Oct 2019125.80126.92119.86121.28121.28851,309
29 Oct 2019127.06127.40125.34126.36126.36470,914
28 Oct 2019124.78127.70124.48127.12127.12666,083
25 Oct 2019122.14124.42121.12124.14124.14502,982
24 Oct 2019123.08124.44121.82122.04122.04351,651
23 Oct 2019124.38126.20122.44122.50122.50719,904
22 Oct 2019119.64124.10118.02124.10124.101,279,796
21 Oct 2019117.58120.36117.38119.18119.18489,504
18 Oct 2019117.10118.30114.36117.56117.56705,830
17 Oct 2019117.86120.70117.62118.18118.18637,724
16 Oct 2019117.52119.22117.22118.92118.92544,474
15 Oct 2019116.00118.10115.84117.58117.58526,901
14 Oct 2019115.24115.98114.08115.78115.78437,053
11 Oct 2019113.12115.48112.62115.32115.32667,962
10 Oct 2019111.72113.20111.20112.84112.84817,962
09 Oct 2019111.12112.78109.96111.66111.66463,844
08 Oct 2019111.52112.30109.94111.34111.34490,432
07 Oct 2019113.40113.46110.56112.76112.76552,163
04 Oct 2019115.18115.32112.56114.04114.04637,981
02 Oct 2019117.56118.18114.40114.40114.40569,063
01 Oct 2019118.56120.26117.14117.72117.72450,081
30 Sep 2019117.16118.14116.70117.70117.70386,503
27 Sep 2019118.04119.06117.36117.50117.50425,528
26 Sep 2019117.10118.50116.40118.06118.06574,195
25 Sep 2019116.04118.26114.74117.00117.00688,762
24 Sep 2019118.18119.00116.28116.98116.98394,807
23 Sep 2019118.20118.20114.84118.00118.00643,246
20 Sep 2019122.08122.38118.38118.38118.381,697,419
19 Sep 2019122.74123.66121.78122.34122.34636,745
18 Sep 2019122.94123.74121.60122.92122.92508,147
17 Sep 2019124.00124.24121.90122.86122.86538,454
16 Sep 2019125.10126.00123.82124.84124.84713,851
13 Sep 2019125.26127.50125.14126.40126.40813,116
12 Sep 2019125.50126.34122.64124.64124.64653,372
11 Sep 2019127.20127.70124.00125.22125.22792,662
10 Sep 2019122.14128.82122.00125.94125.941,376,920
09 Sep 2019118.00121.94117.76121.64121.64540,230
06 Sep 2019117.48118.36116.26117.46117.46448,856
05 Sep 2019113.50117.12113.50116.96116.96682,087
04 Sep 2019109.70112.30109.02111.98111.98609,128
03 Sep 2019109.52109.80107.22108.40108.40504,188
02 Sep 2019109.84112.84108.72109.78109.78455,565
30 Aug 2019108.92111.60108.04109.76109.76456,004
29 Aug 2019107.38109.22106.78108.80108.80389,374
28 Aug 2019107.94108.60106.34108.14108.14258,145
27 Aug 2019108.50109.58107.20107.88107.88406,582
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more