UK markets open in 3 hours 23 minutes

Continental Aktiengesellschaft (CON.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
66.34-0.04 (-0.06%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
04 Jul 202266.7466.9665.5466.3466.34275,946
01 Jul 202265.7867.6065.0066.3866.38465,576
30 Jun 202268.2268.2264.1466.5066.50711,561
29 Jun 202270.5071.7467.7468.6868.68762,425
28 Jun 202269.1271.2068.9270.0070.00386,304
27 Jun 202268.0070.1467.5468.2868.28371,260
24 Jun 202267.8267.8865.4266.6266.62508,593
23 Jun 202270.5271.1467.4067.4067.40430,545
22 Jun 202271.1471.3068.5870.8470.84677,785
21 Jun 202272.4873.6872.3272.5072.50345,824
20 Jun 202270.2673.0269.7672.2272.22351,923
17 Jun 202269.3670.3068.3869.6269.62955,733
16 Jun 202272.2872.6868.5269.2269.22556,539
15 Jun 202271.9474.0071.8873.0473.04515,262
14 Jun 202271.6672.0070.4270.6270.62426,903
13 Jun 202271.6473.2870.3270.9870.98691,587
10 Jun 202274.8075.3873.1673.6473.64517,070
09 Jun 202274.1476.4074.0075.3675.36420,106
08 Jun 202274.7075.5473.8075.1275.12379,443
07 Jun 202273.4874.8873.2674.5674.56551,542
06 Jun 202272.0075.1871.8874.4274.42417,329
03 Jun 202271.9471.9471.9471.9471.94-
02 Jun 202271.9471.9471.9471.9471.94-
01 Jun 202271.7072.7871.2271.9471.94455,462
31 May 202270.4671.8470.2271.2871.28756,377
30 May 202269.8069.8069.8069.8069.80-
27 May 202269.8069.8069.8069.8069.80-
26 May 202266.8070.4866.8069.8069.80470,025
25 May 202265.8465.8465.8465.8465.84-
24 May 202265.8267.1465.1065.8465.84-
23 May 202267.8867.9065.5666.8466.84421,305
20 May 202266.3069.7266.0666.7066.70788,722
19 May 202265.2465.2465.2465.2465.24-
18 May 202266.0066.4465.0065.2465.24380,268
17 May 202265.4466.3664.9865.7265.72428,064
16 May 202265.2665.7063.6464.6264.62489,502
13 May 202265.2265.2265.2265.2265.22-
12 May 202262.4465.4262.3865.2265.22663,798
11 May 202261.5064.8461.2464.0264.02-
10 May 202261.9663.1661.2461.8061.80527,763
09 May 202261.0062.0060.0660.4260.42585,938
06 May 202260.5460.5460.5460.5460.54-
05 May 202265.2065.4860.5460.5460.54642,193
04 May 202264.5064.9063.1063.3063.30329,246
03 May 202262.8264.7862.7464.3264.32556,364
02 May 202263.5063.5860.7462.4662.46756,229
02 May 20222.2 Dividend
29 Apr 202264.7866.9464.7866.0263.82851,244
28 Apr 202264.5066.2863.6664.4062.25944,437
27 Apr 202262.6862.6862.6862.6860.59-
26 Apr 202266.3066.8262.6862.6860.59827,354
25 Apr 202263.9466.1663.5665.3063.12586,052
22 Apr 202266.4466.4466.4466.4464.23-
21 Apr 202266.4466.4466.4466.4464.23-
20 Apr 202266.1067.5065.4266.4464.23419,678
19 Apr 202263.3665.9862.2665.9863.78609,746
14 Apr 202264.5865.6063.3663.5061.38793,645
13 Apr 202264.2464.5662.8264.3062.16436,115
12 Apr 202263.2865.2062.8064.5262.37481,530
11 Apr 202263.9465.0663.0464.2862.14462,716
08 Apr 202264.7265.0863.8064.5462.39501,715
07 Apr 202264.1266.3463.3063.3061.19835,426
06 Apr 202265.3065.8462.2663.4061.29819,991
05 Apr 202267.5068.9664.6865.0862.91755,503
04 Apr 202266.2068.1264.6067.4665.21609,362
01 Apr 202265.4667.7065.0066.0263.82722,245
31 Mar 202268.7568.9765.2365.4063.22856,767
30 Mar 202271.4471.4467.4267.4265.171,171,842
29 Mar 202267.1472.5566.6572.2169.801,238,139
28 Mar 202265.2067.1164.9365.5963.40579,673
25 Mar 202265.5965.8864.5565.0162.84473,493
24 Mar 202265.5666.3964.4065.3463.16780,100
23 Mar 202268.1868.4065.0665.6763.48676,563
22 Mar 202267.3467.9966.2067.6565.40645,921
21 Mar 202267.6768.7066.3867.0564.82559,295
18 Mar 202266.2667.4264.6367.4265.171,450,703
17 Mar 202269.2069.2665.6066.7764.55874,037
16 Mar 202266.2270.0165.6368.7466.451,287,333
15 Mar 202263.5064.8061.2863.9161.781,050,005
14 Mar 202264.3766.2763.7364.2062.06959,293
11 Mar 202263.1065.8962.2562.5560.471,108,452
10 Mar 202265.7765.9861.6262.6460.551,525,550
09 Mar 202262.0366.3062.0365.5063.321,551,182
08 Mar 202259.1564.7058.8061.8059.741,755,244
07 Mar 202260.0061.9456.7860.5658.541,644,342
04 Mar 202263.4063.8760.5562.2160.141,527,754
03 Mar 202268.5068.6564.4064.9362.771,133,323
02 Mar 202267.5969.6665.1868.4966.211,519,528
01 Mar 202275.6876.8469.0569.1166.811,546,597
28 Feb 202276.9077.7974.4276.8074.241,125,350
25 Feb 202280.1580.3677.0179.5176.861,063,343
24 Feb 202280.4581.7376.2078.4575.841,665,449
23 Feb 202284.9887.7284.4184.7981.96627,382
22 Feb 202281.8786.5381.3784.7381.911,108,642
21 Feb 202288.5189.3283.1684.0981.29760,789
18 Feb 202290.0490.7287.3387.5184.59759,061
17 Feb 202291.1192.5289.1890.2387.221,081,356
16 Feb 202291.6092.4687.2587.3684.45921,961
15 Feb 202287.4192.0487.2291.6588.60566,478
14 Feb 202287.2087.8685.1687.7784.85787,597
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...