UK markets closed

Continental Aktiengesellschaft (CON.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
61.78-0.06 (-0.10%)
At close: 07:55PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202461.4861.7861.4861.7861.784
02 May 202460.2261.8460.2261.8461.841,129
30 Apr 202460.8261.5460.8260.8260.8230
29 Apr 202461.9061.9061.1861.5061.50249
29 Apr 20242.2 Dividend
26 Apr 202462.4662.8662.0062.7260.52813
25 Apr 202463.0263.0262.2462.2860.10390
24 Apr 202463.0263.5063.0263.2261.00609
23 Apr 202463.7663.7662.7263.2461.02226
22 Apr 202462.5663.0062.5662.8660.66177
19 Apr 202462.1263.2061.9862.5060.31489
18 Apr 202461.9263.2061.9063.2060.98416
17 Apr 202462.4063.3661.7261.7259.562,179
16 Apr 202465.3265.7463.0063.3061.084,856
15 Apr 202465.9266.8465.9266.8464.50386
12 Apr 202467.1067.2066.2066.2063.881,520
11 Apr 202467.2667.2666.5866.5864.2440
10 Apr 202466.6067.0066.6067.0064.65130
09 Apr 202465.6066.8865.6066.8664.51280
08 Apr 202465.5866.4465.5866.4464.11106
05 Apr 202464.5265.4064.4465.4063.11233
04 Apr 202464.8665.8264.6465.0062.72735
03 Apr 202466.2466.4264.1665.4063.11576
02 Apr 202467.0067.2666.2266.2263.90622
28 Mar 202467.5067.6266.6866.6864.34212
27 Mar 202466.5266.8266.5266.7064.3665
26 Mar 202466.3266.9466.0666.9464.59320
25 Mar 202466.2666.6665.8866.6664.32195
22 Mar 202466.6066.8865.9866.1463.821,240
21 Mar 202469.2869.2866.6466.6464.30940
20 Mar 202468.5268.5267.8067.8065.4260
19 Mar 202466.8069.6666.8068.9466.52114
18 Mar 202467.1467.4066.7866.7864.44390
15 Mar 202467.1067.1066.8266.8264.48447
14 Mar 202467.3267.7266.3266.3864.0510
13 Mar 202467.4867.8466.9867.7665.38475
12 Mar 202467.5467.7866.1667.6265.25629
11 Mar 202469.5669.5666.6066.8064.46729
08 Mar 202471.7671.7670.0070.0067.54480
07 Mar 202473.0873.0869.6071.9069.382,272
06 Mar 202472.4273.5472.4273.3670.79500
05 Mar 202472.8272.8272.0672.3669.82237
04 Mar 202473.8273.8273.0873.4470.862,990
01 Mar 202474.0474.7074.0474.0871.481,083
29 Feb 202474.5274.5674.0674.0671.461
28 Feb 202474.6275.0474.4474.6672.04100
27 Feb 202472.8874.8072.8874.8072.18-
26 Feb 202473.6073.7672.8473.1670.59185
23 Feb 202473.8073.8073.0073.6671.0870
22 Feb 202474.0674.7674.0674.7472.12160
21 Feb 202472.8074.1072.7873.8271.23155
20 Feb 202474.0074.0072.9072.9070.34101
19 Feb 202476.6276.7073.8873.8871.29142
16 Feb 202476.7277.6476.7277.1074.40289
15 Feb 202475.9676.6075.9676.6073.91-
14 Feb 202475.8076.4675.0475.0472.411,813
13 Feb 202476.2677.3876.0076.0073.33282
12 Feb 202475.4876.0075.2675.3272.68284
09 Feb 202475.8276.2875.0075.0072.371,470
08 Feb 202473.6876.8673.6875.5472.89465
07 Feb 202474.5274.5274.5274.5271.91-
06 Feb 202474.1274.5673.7474.3271.71106
05 Feb 202475.8475.8474.9074.9672.3330
02 Feb 202476.5076.5075.6475.6472.99110
01 Feb 202475.8675.8675.3075.3072.661
31 Jan 202475.6076.1875.4076.1873.5165
30 Jan 202477.0477.3274.4075.5472.89477
29 Jan 202473.6676.9873.3476.9874.28772
26 Jan 202472.5874.1672.5874.1671.56100
25 Jan 202472.5272.6472.5272.6470.09350
24 Jan 202472.4672.6872.4672.5470.007
23 Jan 202471.6872.6671.6872.6670.11-
22 Jan 202471.7471.7471.1271.1268.63537
19 Jan 202471.7871.7871.2671.2668.76100
18 Jan 202471.0271.7271.0271.7269.20133
17 Jan 202471.4271.4271.3871.3868.88870
16 Jan 202473.2273.2272.1872.2869.7489
15 Jan 202474.0874.0873.3673.3670.79120
12 Jan 202473.8273.8272.6672.6670.1187
11 Jan 202474.3274.7273.6273.6271.0442
10 Jan 202474.4674.4673.8274.1071.5040
09 Jan 202475.6475.6474.5674.5671.94-
08 Jan 202474.0075.1673.9475.1672.5215
05 Jan 202473.8273.8273.5673.5670.9810
04 Jan 202474.8274.8274.1274.1271.52544
03 Jan 202477.0277.1274.1074.7272.10473
02 Jan 202476.8678.2076.8678.2075.46291
29 Dec 202376.4277.0076.4277.0074.30126
28 Dec 202375.7276.6875.7276.4273.74229
27 Dec 202376.1476.4875.8075.8073.1460
22 Dec 202376.2276.6676.2276.3273.64106
21 Dec 202375.8076.4675.8075.9073.24997
20 Dec 202375.7076.9875.7076.0873.41130
19 Dec 202375.7276.6675.0075.7273.06278
18 Dec 202375.6675.9075.1875.7673.101,549
15 Dec 202375.3677.0475.3676.4073.721,677
14 Dec 202373.5276.2873.5275.6072.95807
13 Dec 202373.3074.5871.9673.1670.592,054
12 Dec 202372.8272.8271.4471.4468.93215
11 Dec 202373.4073.4072.6872.6870.13399
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...