Continental AG O.N. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	49.637	50.055	47.377	48.310	40.622	433,671
2022-04-05	51.386	52.413	49.203	50.805	42.719	466,489
2022-04-04	50.374	51.835	49.142	50.513	42.474	214,803
2022-04-01	49.872	51.455	49.522	50.521	42.480	95,296
2022-03-31	52.231	52.367	49.629	50.281	42.279	274,815
2022-03-30	54.109	54.353	51.287	51.924	43.660	183,765
2022-03-29	51.051	55.129	50.694	54.931	46.189	203,572
2022-03-28	49.511	51.029	49.401	50.199	42.209	275,619
2022-03-25	49.728	49.971	49.127	49.544	41.659	150,836
2022-03-24	49.983	50.511	49.005	49.630	41.731	220,513
2022-03-23	51.816	51.903	49.500	50.204	42.214	134,385
2022-03-22	51.367	51.713	50.405	51.161	43.018	97,985
2022-03-21	51.428	52.238	50.595	51.555	43.350	84,766
2022-03-18	50.412	51.287	49.203	50.997	42.881	375,628
2022-03-17	52.580	52.687	49.918	50.793	42.709	250,982
2022-03-16	50.295	53.174	49.903	51.648	43.428	272,313
2022-03-15	48.138	49.302	46.662	47.413	39.867	233,099
2022-03-14	48.906	50.382	48.488	48.830	41.059	122,779
2022-03-11	48.039	50.009	47.385	48.480	40.764	275,815
2022-03-10	50.059	50.123	46.883	47.602	40.026	320,065
2022-03-09	47.221	50.450	47.179	49.062	41.254	493,117
2022-03-08	44.966	49.127	44.928	47.012	39.530	860,647
2022-03-07	45.700	46.966	43.208	45.574	38.321	383,429
2022-03-04	47.986	48.229	46.099	47.330	39.797	298,436
2022-03-03	52.223	52.223	49.028	49.890	41.950	161,789
2022-03-02	51.432	53.006	49.637	51.606	43.392	298,612
2022-03-01	57.761	58.354	52.573	52.573	44.206	279,007
2022-02-28	58.613	59.001	56.635	58.423	49.125	328,356
2022-02-25	61.040	61.040	58.582	59.195	49.774	167,533
2022-02-24	61.017	62.127	58.004	59.333	49.890	304,551
2022-02-23	64.520	66.722	64.242	65.279	54.890	141,487
2022-02-22	62.036	65.832	61.899	64.376	54.131	363,434
2022-02-21	67.422	67.779	63.284	63.968	53.788	85,747
2022-02-18	68.502	68.974	66.471	67.419	56.689	506,717
2022-02-17	69.130	70.351	67.901	68.528	57.621	456,810
2022-02-16	69.723	70.320	66.433	68.134	57.290	155,485
2022-02-15	66.494	69.963	66.494	66.494	55.911	202,797
2022-02-14	66.425	74.979	64.813	65.772	55.305	212,048
2022-02-11	69.434	70.868	68.131	69.423	58.374	133,570
2022-02-10	69.229	70.891	69.111	69.615	58.536	81,331
2022-02-09	68.586	70.723	68.510	69.756	58.654	337,830
2022-02-08	65.003	68.875	64.896	68.033	57.206	484,468
2022-02-07	64.483	65.307	64.483	65.048	54.695	80,473
2022-02-04	66.311	66.311	63.345	63.832	53.673	109,416
2022-02-03	65.901	66.661	65.802	66.406	55.838	291,703
2022-02-02	67.445	67.513	66.111	67.022	56.355	148,167
2022-02-01	65.155	66.966	65.041	66.081	55.564	268,217
2022-01-31	65.307	65.558	63.755	64.410	54.159	118,363
2022-01-28	65.490	65.551	62.675	63.431	53.336	276,877
2022-01-27	64.410	67.201	64.235	66.641	56.035	84,148
2022-01-26	65.277	66.791	65.277	65.535	55.105	48,429
2022-01-25	65.581	65.916	64.075	64.950	54.613	104,778
2022-01-24	67.395	67.719	64.075	65.136	54.770	283,715
2022-01-21	69.172	69.172	66.851	68.165	57.316	314,721
2022-01-20	71.416	71.796	69.415	70.547	59.319	187,617
2022-01-19	72.097	72.869	71.127	71.811	60.382	209,058
2022-01-18	73.359	73.465	71.613	72.412	60.888	95,695
2022-01-17	74.154	74.154	73.188	73.927	62.162	34,055
2022-01-14	73.279	74.086	72.952	73.538	61.834	87,486
2022-01-13	71.625	73.865	71.378	71.974	60.520	103,266

← NewerPage 20 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.