CON.DE - Continental Aktiengesellschaft

XETRA - XETRA Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
04 Jun 202090.8694.4690.5092.0692.06972,538
03 Jun 202094.0096.1092.7095.5295.521,068,599
02 Jun 202091.0094.4490.3492.0892.081,062,048
29 May 202090.0090.1288.0488.4488.441,174,228
28 May 202093.4094.3090.7892.6092.601,376,202
27 May 202088.1492.6687.9491.7891.781,488,267
26 May 202084.8688.2284.2487.8487.841,112,431
25 May 202082.8082.9080.3082.9082.90405,065
22 May 202078.7282.6078.0481.5881.58815,169
21 May 202079.8481.6478.9080.5080.50568,541
20 May 202080.0281.2876.9480.9680.96695,074
19 May 202080.5081.2278.1880.6880.681,088,407
18 May 202075.5080.0875.1079.9679.961,173,800
15 May 202072.1475.0071.8474.0474.04923,047
14 May 202070.5072.3068.8071.3071.301,237,642
13 May 202076.2076.2071.4071.4071.40908,951
12 May 202077.5078.8076.9077.3077.30474,957
11 May 202080.2280.9077.6878.0478.04590,292
08 May 202075.7879.4675.4879.1279.12934,757
07 May 202073.7078.0273.5674.9674.96805,006
06 May 202076.7877.7874.8074.8074.80698,825
05 May 202074.6877.4274.0876.7076.701,014,590
04 May 202074.7274.8871.7673.8473.841,118,341
04 May 20204 Dividend
30 Apr 202082.0082.9876.8477.2073.201,432,053
29 Apr 202074.8880.5274.1880.4076.231,269,530
28 Apr 202074.2675.8072.9874.2670.411,147,914
27 Apr 202071.8073.9470.7073.9470.11798,879
24 Apr 202069.6671.4668.1269.7466.13693,368
23 Apr 202069.6471.6468.6671.4267.72609,044
22 Apr 202069.2069.3867.4668.9265.35487,978
21 Apr 202070.0470.1067.4468.1864.65906,145
20 Apr 202073.9073.9070.1671.5067.80795,877
17 Apr 202072.9873.8671.3473.1269.331,255,257
16 Apr 202070.1071.6868.3469.3865.79599,409
15 Apr 202074.7074.7069.0469.0665.48942,425
14 Apr 202075.1075.5273.4274.2270.37851,678
09 Apr 202071.6673.3870.0273.0469.26981,029
08 Apr 202069.4070.6068.4070.1066.47793,987
07 Apr 202069.2471.5067.7269.7066.091,257,441
06 Apr 202063.6066.8862.5066.5863.13941,624
03 Apr 202060.0061.8459.0660.0456.93639,221
02 Apr 202060.3262.9458.5060.1857.061,382,496
01 Apr 202062.5063.4260.3060.5057.371,001,118
31 Mar 202064.7266.6963.5265.6162.21950,299
30 Mar 202064.8765.2062.0164.0360.71703,076
27 Mar 202067.0067.6864.0764.7061.35912,599
26 Mar 202065.5168.7764.8368.7765.21854,231
25 Mar 202069.3071.4263.8967.0263.55937,878
24 Mar 202061.1865.8160.0065.8162.401,267,478
23 Mar 202054.5058.3853.4057.9554.951,230,290
20 Mar 202056.7058.8456.5557.3654.391,856,029
19 Mar 202056.5058.1751.4554.1351.331,233,149
18 Mar 202057.5059.2155.7856.6353.701,118,148
17 Mar 202063.1264.0657.0860.9557.791,490,761
16 Mar 202060.8463.9856.6360.4657.331,822,186
13 Mar 202067.0373.3962.0064.7561.402,307,416
12 Mar 202074.4674.7463.5364.6261.272,334,765
11 Mar 202079.2782.5477.4878.2874.221,428,852
10 Mar 202079.6585.1578.6879.2875.172,109,103
09 Mar 202080.5181.5477.7779.1075.002,211,697
06 Mar 202080.6987.7080.3485.5581.122,584,849
05 Mar 202092.0092.4083.7584.3679.993,451,834
04 Mar 202099.01100.3496.1196.2691.271,294,629
03 Mar 202099.68102.0098.0198.4493.341,288,902
02 Mar 2020102.00102.7096.3797.8392.761,411,466
28 Feb 2020100.02103.2699.12101.6296.352,197,617
27 Feb 2020102.74103.96100.06102.5097.191,106,850
26 Feb 2020103.00106.18102.70105.2299.771,220,001
25 Feb 2020109.12109.24103.30103.5898.211,138,732
24 Feb 2020106.22108.14104.26107.48101.911,098,407
21 Feb 2020112.16112.76110.30111.88106.081,093,671
20 Feb 2020111.60114.16110.24112.70106.86573,768
19 Feb 2020111.12112.48109.16111.62105.84554,783
18 Feb 2020110.44111.88109.48110.54104.81698,912
17 Feb 2020112.74115.60111.78112.36106.54754,595
14 Feb 2020111.06113.80110.68110.80105.06686,118
13 Feb 2020109.86111.28108.04111.18105.42741,925
12 Feb 2020104.36112.24104.32111.04105.291,610,417
11 Feb 2020104.90106.76103.24104.1498.741,036,115
10 Feb 2020105.44105.82103.50104.0498.65520,591
07 Feb 2020106.20106.62104.32105.76100.28634,830
06 Feb 2020108.00110.74106.36106.42100.91882,371
05 Feb 2020102.46107.24102.20107.04101.491,000,080
04 Feb 2020103.08103.90101.84102.7697.44552,366
03 Feb 2020102.98104.04101.66102.3097.00614,771
31 Jan 2020102.84103.42101.66102.9497.61777,721
30 Jan 2020101.40103.86101.00103.0497.70742,491
29 Jan 2020104.40104.64103.10103.2697.91672,437
28 Jan 2020101.10105.2099.26104.3098.901,603,120
27 Jan 2020100.86101.9299.78100.3295.12926,355
24 Jan 2020107.38107.50102.88103.1097.761,339,874
23 Jan 2020109.50109.52106.62106.62101.101,102,301
22 Jan 2020111.60112.82109.80110.42104.70878,518
21 Jan 2020111.46113.22109.60111.22105.46812,121
20 Jan 2020114.54115.16112.84113.24107.37627,272
17 Jan 2020116.50117.04113.92114.72108.78739,439
16 Jan 2020117.54118.34114.60115.56109.57704,617
15 Jan 2020117.66118.16116.24117.24111.17573,116
14 Jan 2020115.74118.66115.24117.62111.53734,233
*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