UK markets close in 7 hours 26 minutes

Continental Aktiengesellschaft (CON.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
86.43-0.06 (-0.07%)
As of 09:49AM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202285.9986.4484.3086.4386.4391,430
26 Jan 202285.9987.9485.6186.4986.49655,332
25 Jan 202286.2886.7184.1185.3885.38660,711
24 Jan 202288.5189.0084.1684.8484.84849,634
21 Jan 202290.9390.9887.8589.1189.11928,278
20 Jan 202293.9194.4891.2092.4092.40675,689
19 Jan 202294.5995.8393.4594.0294.02501,105
18 Jan 202296.1196.6294.1395.4695.46556,307
17 Jan 202297.3897.5496.1597.2497.24357,606
14 Jan 202296.0097.4895.7496.6796.67489,490
13 Jan 202294.0697.1393.8096.8196.81532,158
12 Jan 202295.8496.3893.4394.2494.24570,268
11 Jan 202295.3796.1194.0095.5895.58542,352
10 Jan 202297.5698.0095.3096.1596.15329,848
07 Jan 202298.2898.8896.2096.7196.71349,887
06 Jan 202297.4099.8097.3498.2798.27393,548
05 Jan 202295.3299.1395.1298.9098.90529,354
04 Jan 202296.9198.4096.4797.2697.26412,024
03 Jan 202294.4096.6894.0496.1096.10319,439
30 Dec 202193.2093.3692.7293.1193.11141,258
29 Dec 202194.1494.3492.9093.2993.29162,236
28 Dec 202193.8995.0993.8994.3594.35189,309
27 Dec 202193.5094.4993.4093.9793.97160,284
23 Dec 202193.9994.6892.5393.8493.84363,745
22 Dec 202190.2991.5889.4791.5891.58358,770
21 Dec 202189.9790.8389.0390.3590.35364,111
20 Dec 202187.9589.5087.5389.0089.00502,985
17 Dec 202191.8892.8790.0891.3191.31790,933
16 Dec 202194.2994.6092.6792.6792.67396,704
15 Dec 202193.9594.0492.2192.5392.53444,886
14 Dec 202195.8795.9993.7493.8093.80437,873
13 Dec 202195.4296.1295.0195.3095.30439,354
10 Dec 202193.5096.7893.4995.2795.27471,009
09 Dec 202195.7795.9993.9494.2594.25543,138
08 Dec 202195.1995.4793.0995.4295.42692,519
07 Dec 202194.5294.5294.5294.5294.52-
06 Dec 202193.5594.7291.6094.5294.52629,868
03 Dec 202197.2097.4892.0492.5692.56718,575
02 Dec 202195.7597.5994.8896.0996.09605,065
01 Dec 202195.9498.6494.8098.0398.03605,355
30 Nov 202192.4095.7591.2894.7094.701,030,555
29 Nov 202195.9796.6792.8293.2593.25812,193
26 Nov 2021100.00101.0897.2697.3697.36735,946
25 Nov 2021105.18105.82103.34103.90103.90255,472
24 Nov 2021106.80106.84103.76104.72104.72441,327
23 Nov 2021107.12108.10105.86106.78106.78365,026
22 Nov 2021105.70107.88104.92107.44107.44425,021
19 Nov 2021107.00108.70103.52105.84105.84746,481
18 Nov 2021105.12109.12104.30107.40107.401,531,056
17 Nov 2021111.22111.46109.90110.78110.78325,291
16 Nov 2021108.72111.96108.60111.54111.54534,579
15 Nov 2021106.62108.92106.24108.22108.22412,552
12 Nov 2021103.64106.94103.38106.68106.68509,057
11 Nov 2021106.46107.18103.18103.88103.88640,420
10 Nov 2021106.50108.00104.88107.40107.40605,539
09 Nov 2021102.08106.24102.00105.50105.50720,754
08 Nov 2021101.50102.36100.20102.30102.30276,249
05 Nov 2021100.78102.9899.02101.88101.88363,290
04 Nov 2021103.00104.46100.76101.32101.32506,641
03 Nov 202199.94102.2499.56102.20102.20390,404
02 Nov 2021100.72101.0498.7099.7799.77332,721
01 Nov 2021101.82103.00100.08100.80100.80330,229
29 Oct 2021100.56102.48100.08101.52101.52340,702
28 Oct 202199.81101.1899.58101.04101.04283,039
27 Oct 202198.72100.3897.44100.20100.20319,780
26 Oct 202197.83101.2296.8999.1699.16521,313
25 Oct 202198.6298.7995.4697.5597.55627,663
22 Oct 202198.53102.6096.4598.6198.61824,066
21 Oct 202196.1898.8295.3798.1798.17351,170
20 Oct 202197.1798.5594.6097.7997.79468,737
19 Oct 202198.6198.8496.8497.4697.46484,632
18 Oct 2021100.12100.3498.3798.7098.70417,451
15 Oct 202199.09100.5298.96100.28100.28365,634
14 Oct 202199.4099.6098.3798.6898.68283,366
13 Oct 202197.6699.3597.3398.6198.61405,677
12 Oct 202197.5098.1596.8397.9697.96371,723
11 Oct 202197.5098.7096.5498.3598.35388,967
08 Oct 202194.8397.2994.7997.1697.16575,531
07 Oct 202191.6394.7090.5094.1294.12555,286
06 Oct 202190.6091.5289.7390.5090.50524,490
05 Oct 202191.9191.9190.3491.3491.34418,860
04 Oct 202192.7293.0091.1291.8891.88418,041
01 Oct 202192.9794.1191.8493.0493.04447,025
30 Sept 202195.8795.9994.1094.7994.79365,683
29 Sept 202195.8596.0894.9895.1195.11416,086
28 Sept 202195.5697.3294.1094.5194.51586,387
27 Sept 202195.8096.8895.2096.3096.30415,086
24 Sept 202194.4495.4793.3594.7294.72426,244
23 Sept 202192.5596.4192.3394.4694.461,082,957
22 Sept 202192.0093.2590.8792.1992.19458,451
21 Sept 202191.2592.0190.7891.1791.17566,219
20 Sept 202194.7094.9690.0990.6890.681,048,018
17 Sept 202195.5797.6895.5095.8995.891,445,032
16 Sept 2021100.20100.5094.6994.8994.891,970,056
15 Sept 2021111.82113.16110.94113.08113.08596,765
14 Sept 2021112.00113.50110.80112.18112.18497,907
13 Sept 2021108.50112.16108.50111.94111.94629,805
10 Sept 2021106.68109.26105.76107.88107.88418,719
09 Sept 2021106.20107.60104.36107.00107.00564,653
08 Sept 2021110.04110.50107.42107.60107.60413,475
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...