UK markets open in 1 hour 36 minutes

Continental Aktiengesellschaft (CON.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
57.02-0.26 (-0.45%)
At close: 05:35PM CET
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202258.0658.3856.4457.0257.02440,484
30 Nov 2022------
29 Nov 202257.5058.1256.5657.8857.88398,480
28 Nov 202257.0457.2656.5256.9456.94261,212
25 Nov 202257.3257.4456.2657.2257.22197,798
24 Nov 202256.3457.8656.3257.2457.24234,280
23 Nov 202256.6057.0054.9256.2656.26311,057
22 Nov 202256.4257.0655.7656.6456.64382,656
21 Nov 202256.3456.8455.8656.5256.52292,986
18 Nov 202255.1857.0455.0056.7656.76655,700
17 Nov 202258.4058.4454.6855.7455.74686,885
16 Nov 202260.2060.2057.4457.6657.66751,816
15 Nov 202262.6262.7259.2260.5660.56897,838
14 Nov 202262.3262.8260.5461.7661.76472,779
11 Nov 202260.8262.4260.2861.6261.62622,928
10 Nov 202253.9861.0053.8459.7659.761,386,727
09 Nov 202255.9456.5054.0855.5455.54701,133
08 Nov 202254.8456.3454.2056.3256.32586,165
07 Nov 202253.8055.5653.5055.1655.16692,884
04 Nov 202250.4855.8450.4054.2054.20968,483
03 Nov 202250.5450.6248.3549.5049.50640,736
02 Nov 202253.4853.6251.3851.4051.40444,074
01 Nov 202252.9454.2452.4853.2453.24423,884
31 Oct 202252.3652.9651.6452.4852.48330,624
28 Oct 202252.1852.1850.7251.8851.88313,217
27 Oct 202251.7052.9251.4052.6852.68402,335
26 Oct 202251.0051.8650.3251.8451.84418,484
25 Oct 202252.5452.8650.2251.7451.74486,172
24 Oct 202251.5452.8850.7051.8851.88678,996
21 Oct 202250.1851.2049.6350.7050.70427,517
20 Oct 202249.3452.2248.5950.9650.96485,259
19 Oct 202250.1850.5249.1849.7749.77331,802
18 Oct 202250.9251.2449.7050.1450.14390,430
17 Oct 202248.6050.2048.2350.0850.08408,930
14 Oct 202249.0049.7847.8348.5348.53466,319
13 Oct 202246.1248.6845.9648.5048.50674,339
12 Oct 202247.6847.8246.1346.4646.46415,196
11 Oct 202247.5148.0046.1547.8847.88377,622
10 Oct 202246.6049.1746.3948.0048.00762,999
07 Oct 202246.6349.1546.3347.9547.95829,969
06 Oct 202246.8547.6246.4647.0047.00413,515
05 Oct 202248.6748.8045.4946.3146.31965,641
04 Oct 202248.3049.2447.9249.0449.04541,394
03 Oct 202245.1647.4744.6447.1947.19545,430
30 Sept 202245.1546.1444.3145.9545.95697,822
29 Sept 202247.7247.8044.4444.7744.77877,980
28 Sept 202247.2047.9545.8147.9547.95825,776
27 Sept 202248.4948.9747.3947.8447.84722,449
26 Sept 202248.4649.5547.4247.6947.69845,143
23 Sept 202253.6653.6648.2448.5148.511,031,825
22 Sept 202253.3454.5453.0253.3253.32391,788
21 Sept 202254.7255.2654.1654.8254.82418,691
20 Sept 202256.5057.7655.2055.4855.48434,718
19 Sept 202256.0256.4055.0056.1456.14346,308
16 Sept 202255.0056.5453.6056.2456.241,132,358
15 Sept 202256.4457.0455.2855.8455.84471,304
14 Sept 202256.6257.6855.5256.3056.30528,029
13 Sept 202259.4459.5056.7057.0057.00515,436
12 Sept 202257.8859.6257.8259.2259.22547,940
09 Sept 202255.9057.6855.9057.3657.36425,099
08 Sept 202256.7856.9854.8455.7655.76502,946
07 Sept 202255.6257.4855.5857.1857.18389,454
06 Sept 202254.7256.6054.6456.2656.26372,278
05 Sept 202256.3056.6054.5054.8654.86623,913
02 Sept 202257.7858.3656.8058.2858.28562,370
01 Sept 202256.9657.1056.1656.5056.50286,721
31 Aug 202258.8658.8656.9657.4857.48557,191
30 Aug 202257.7658.9457.1058.3858.38449,705
29 Aug 202255.8857.7855.5657.5057.50567,166
26 Aug 202258.3459.1656.0656.3856.381,117,996
25 Aug 202260.6260.7659.4459.7259.72613,093
24 Aug 202260.1261.0059.5260.2060.20422,486
23 Aug 202260.1061.1659.7460.7260.72568,866
22 Aug 202262.7462.8860.0460.5860.58662,317
19 Aug 202264.2064.8663.0663.0663.06501,598
18 Aug 202264.2265.4464.2064.9264.92288,444
17 Aug 202267.3067.5663.7864.0064.00699,786
16 Aug 202265.7067.5265.7067.2267.22497,751
15 Aug 202267.0067.2865.0465.5265.52325,366
12 Aug 202266.1667.9066.1467.0467.04553,009
11 Aug 202267.4867.5865.3265.7465.74479,114
10 Aug 202264.5667.8264.5667.1067.10599,124
09 Aug 202267.7069.3264.2264.9064.90855,864
08 Aug 202268.2669.5668.0069.4469.44348,331
05 Aug 202268.9869.2667.2268.0868.08436,458
04 Aug 202270.7872.7069.0869.2869.28459,025
03 Aug 202267.1070.7866.2470.7870.78453,290
02 Aug 202267.8867.8866.5867.1267.12399,011
01 Aug 202269.3069.8068.3668.5868.58266,023
29 Jul 202268.7469.8468.2669.2269.22649,854
28 Jul 202267.6068.6466.9667.8267.82576,026
27 Jul 202269.5069.8066.0667.0267.02697,447
26 Jul 202270.5070.9068.1669.0869.08316,959
25 Jul 202270.2072.4869.2470.8870.88470,405
22 Jul 202271.3471.6669.7470.5470.54446,503
21 Jul 202271.1272.0069.5071.7671.76492,873
20 Jul 202271.2073.0069.7871.3071.30605,037
19 Jul 202266.8671.4466.3270.8670.86402,664
18 Jul 202266.5268.6066.5268.2468.24332,036
15 Jul 202263.0866.0262.7865.9465.94536,809
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...