Continental AG O.N. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	49.317	49.614	48.047	48.465	42.203	118,895
2022-07-05	51.036	51.120	47.575	48.191	41.964	138,393
2022-07-04	50.633	50.937	49.903	50.265	43.770	70,596
2022-07-01	49.865	51.348	49.659	50.658	44.113	69,638
2022-06-30	51.805	51.896	48.853	50.007	43.545	81,909
2022-06-29	53.592	54.330	51.789	53.260	46.378	206,522
2022-06-28	52.535	54.102	52.535	53.296	46.410	78,302
2022-06-27	51.576	53.311	51.363	51.949	45.237	80,060
2022-06-24	51.561	51.637	49.827	50.679	44.131	39,379
2022-06-23	53.638	53.676	51.272	51.393	44.752	235,077
2022-06-22	53.995	53.995	52.185	53.160	46.291	206,632
2022-06-21	55.205	56.019	55.106	55.261	48.121	24,167
2022-06-20	53.326	55.486	53.174	54.345	47.323	89,963
2022-06-17	52.854	53.432	52.018	52.834	46.007	131,064
2022-06-16	55.098	55.273	52.139	53.831	46.875	250,772
2022-06-15	54.779	56.247	54.710	56.021	48.783	92,028
2022-06-14	54.520	54.695	53.585	54.029	47.048	118,412
2022-06-13	54.596	55.699	53.524	53.979	47.004	151,244
2022-06-10	56.947	57.282	55.775	56.331	49.053	238,204
2022-06-09	56.384	57.966	56.384	57.316	49.910	55,777
2022-06-08	56.871	57.419	56.323	56.999	49.634	55,381
2022-06-07	55.912	56.932	55.760	56.638	49.320	204,306
2022-06-06	54.787	57.206	54.787	56.074	48.829	95,053
2022-06-01	54.505	55.319	54.254	54.569	47.519	62,376
2022-05-31	53.638	54.634	53.402	54.232	47.224	186,208
2022-05-30	53.699	54.665	53.645	54.289	47.274	75,220
2022-05-27	53.181	53.676	52.337	53.024	46.173	70,686
2022-05-26	50.831	53.585	50.831	52.296	45.539	126,143
2022-05-25	50.435	51.272	49.872	50.365	43.858	164,154
2022-05-24	50.009	51.029	49.553	50.251	43.758	58,994
2022-05-23	51.569	51.637	49.948	50.582	44.047	90,293
2022-05-20	50.390	52.991	50.329	50.740	44.183	192,912
2022-05-19	48.739	50.050	47.955	50.040	43.574	325,575
2022-05-18	50.245	50.511	49.477	50.188	43.703	283,124
2022-05-17	49.652	50.359	49.462	49.994	43.534	127,455
2022-05-16	49.713	49.751	48.518	49.163	42.811	109,628
2022-05-13	50.002	50.709	49.203	49.928	43.477	160,025
2022-05-12	47.681	49.766	47.499	49.414	43.029	256,062
2022-05-11	46.883	49.172	46.784	48.418	42.162	276,727
2022-05-10	47.058	48.031	46.829	47.287	41.177	254,932
2022-05-09	46.373	47.164	45.719	45.969	40.029	154,952
2022-05-06	46.061	46.921	45.110	46.140	40.178	168,029
2022-05-05	49.507	49.811	46.054	46.836	40.784	121,210
2022-05-04	49.058	49.309	48.031	48.139	41.919	840,590
2022-05-03	47.894	49.264	47.621	48.672	42.383	192,818
2022-04-29	49.363	50.937	49.249	50.230	42.236	129,257
2022-04-28	49.096	50.390	48.442	48.997	41.199	362,408
2022-04-27	48.206	49.766	46.875	48.439	40.730	214,065
2022-04-26	50.268	50.831	47.681	49.896	41.955	413,346
2022-04-25	48.648	50.283	48.579	49.459	41.587	142,650
2022-04-22	51.036	51.607	49.903	50.459	42.428	191,252
2022-04-21	51.006	53.448	50.131	52.260	43.943	421,149
2022-04-20	50.260	51.333	49.811	50.508	42.470	322,927
2022-04-19	48.062	50.199	47.590	50.199	42.210	113,611
2022-04-14	49.172	49.888	48.229	48.825	41.054	165,640
2022-04-13	48.838	49.096	47.849	48.503	40.784	96,148
2022-04-12	48.229	49.477	47.803	49.079	41.268	801,041
2022-04-11	48.572	49.477	48.001	48.301	40.614	94,973
2022-04-08	49.294	49.477	48.549	49.087	41.275	90,908
2022-04-07	48.739	50.420	48.153	49.226	41.392	1,192,190

← NewerPage 19 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	2.7000 EUR
2025-04-28	1.9018 EUR
2024-04-29	1.6736 EUR
2023-04-28	1.1411 EUR
2022-05-03	1.6736 EUR
2020-07-15	2.0408 EUR
2019-04-29	3.2312 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.