U.S. Markets open in 4 hrs 33 mins

Continental Aktiengesellschaft (CON.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
194.15+0.90 (+0.47%)
As of 10:40AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 2017193.00195.00192.15194.15194.1589,520
Aug 16, 2017190.45194.30190.10193.25193.25589,775
Aug 15, 2017190.95191.20188.70189.40189.40269,656
Aug 14, 2017190.30190.90189.85189.90189.90309,947
Aug 11, 2017190.05190.40188.70189.65189.65280,944
Aug 10, 2017190.95191.05188.40190.45190.45334,109
Aug 09, 2017191.00192.40190.35190.85190.85566,244
Aug 08, 2017188.85190.85188.30189.95189.95278,521
Aug 07, 2017189.50190.15187.55188.75188.75373,659
Aug 04, 2017188.15190.40186.55189.05189.05530,327
Aug 03, 2017188.00193.25187.30188.70188.70596,651
Aug 02, 2017192.80193.00188.75189.50189.50491,638
Aug 01, 2017190.30193.20190.15192.30192.30322,923
Jul 31, 2017192.60193.45190.05190.50190.50307,040
Jul 28, 2017194.75194.75191.30192.60192.60490,331
Jul 27, 2017194.60198.70194.25196.60196.60465,549
Jul 26, 2017191.50195.00191.50194.75194.75557,703
Jul 25, 2017190.95192.55190.30191.90191.90349,368
Jul 24, 2017191.00191.20189.00190.55190.55429,246
Jul 21, 2017197.15197.70190.25191.60191.60810,701
Jul 20, 2017198.30200.35197.25197.75197.75492,455
Jul 19, 2017197.95198.15196.50197.55197.55259,567
Jul 18, 2017197.80199.25196.30196.80196.80459,942
Jul 17, 2017197.20198.30196.60197.65197.65330,750
Jul 14, 2017196.45197.30195.45196.40196.40241,140
Jul 13, 2017195.45197.50194.35196.70196.70371,582
Jul 12, 2017194.35196.15193.60195.35195.35375,524
Jul 11, 2017192.45195.15192.15193.55193.55494,161
Jul 10, 2017190.05191.70189.55191.40191.40367,745
Jul 07, 2017189.50190.10187.20188.70188.70339,476
Jul 06, 2017189.65190.35187.50189.60189.60399,948
Jul 05, 2017189.65190.60188.65189.50189.50367,198
Jul 04, 2017189.50190.85188.70189.85189.85244,560
Jul 03, 2017189.95191.55189.40190.00190.00376,058
Jun 30, 2017189.10190.35188.15188.95188.95448,294
Jun 29, 2017194.00194.25187.45188.45188.45530,866
Jun 28, 2017190.75194.45190.15193.20193.20444,724
Jun 27, 2017192.55194.20190.20191.35191.35937,328
Jun 26, 2017197.50199.85197.30197.95197.95239,415
Jun 23, 2017198.25198.75196.00196.80196.80279,007
Jun 22, 2017197.25198.70196.45198.25198.25251,636
Jun 21, 2017197.35198.10196.25197.70197.70315,181
Jun 20, 2017199.00200.10197.40197.40197.40283,918
Jun 19, 2017198.10199.70198.00198.35198.35290,170
Jun 16, 2017197.20198.45196.65197.20197.20584,274
Jun 15, 2017199.15199.25195.65196.15196.15457,782
Jun 14, 2017199.55202.20198.80198.85198.85481,823
Jun 13, 2017199.00200.40198.60198.70198.70341,625
Jun 12, 2017198.20201.45197.95198.15198.15539,020
Jun 09, 2017198.45199.35197.85198.70198.70302,844
Jun 08, 2017198.40199.35197.20197.30197.30329,291
Jun 07, 2017199.00201.05198.20198.40198.40350,510
Jun 06, 2017201.90202.70199.15199.45199.45295,483
Jun 05, 2017202.00202.00202.00202.00202.00-
Jun 02, 2017200.95204.55200.15202.00202.00474,315
Jun 01, 2017198.40200.35197.45200.10200.10415,081
May 31, 2017201.30201.30198.00198.00198.00443,848
May 30, 2017198.40201.00197.80200.25200.25274,928
May 29, 2017199.30199.95198.30198.80198.80165,451
May 26, 2017200.05201.00199.10199.20199.20287,184
May 25, 2017201.60201.85198.90200.50200.50198,611
May 24, 2017200.25201.75198.75201.15201.15313,930
May 23, 2017201.50203.65200.00201.15201.15277,474
May 22, 2017202.00202.60200.00201.40201.40317,624
May 19, 2017202.75203.90201.65201.80201.80397,021
May 18, 2017202.50202.65199.15202.10202.10406,921
May 17, 2017203.75204.75201.20202.45202.45448,421
May 16, 2017207.10207.35204.80205.50205.50361,728
May 15, 2017208.55209.00205.80207.65207.65201,176
May 12, 2017209.95210.35207.40207.80207.80334,313
May 11, 2017209.45209.50207.70209.15209.15390,880
May 10, 2017206.60209.80206.25208.55208.55471,887
May 09, 2017207.70207.90202.65205.10205.10446,850
May 08, 2017208.80208.80205.10206.40206.40276,352
May 05, 2017204.40207.65203.75207.60207.60421,343
May 04, 2017201.65205.30200.95205.30205.30529,039
May 03, 2017201.00202.35200.90201.00201.00345,089
May 02, 2017205.50205.50199.50201.30201.30692,377
May 02, 20174.25 Dividend
Apr 28, 2017203.85209.95201.65205.50201.25787,144
Apr 28, 20174.25 Dividend
Apr 27, 2017202.15204.65201.90204.65196.26542,736
Apr 26, 2017201.00203.60199.35202.25193.95483,718
Apr 25, 2017207.45207.45199.80201.15192.90976,103
Apr 24, 2017204.85207.30204.20206.65198.17550,978
Apr 21, 2017200.40201.50199.35201.20192.95382,996
Apr 20, 2017199.00200.55198.10200.05191.84312,146
Apr 19, 2017198.20200.10197.70199.30191.12314,330
Apr 18, 2017197.85199.70196.10197.90189.78328,402
Apr 13, 2017200.40200.90197.55197.85189.73334,374
Apr 12, 2017200.00201.55199.70200.20191.99359,635
Apr 11, 2017199.75201.15197.50199.40191.22353,290
Apr 10, 2017201.40201.65199.25200.25192.04221,514
Apr 07, 2017199.35201.50198.90201.15192.90297,029
Apr 06, 2017198.65201.65197.10200.20191.99332,200
Apr 05, 2017202.95203.40199.90200.20191.99452,392
Apr 04, 2017204.30204.55201.25203.30194.96395,336
Apr 03, 2017206.60207.15203.35204.15195.78323,375
Mar 31, 2017205.80205.90204.05205.50197.07376,755
Mar 30, 2017203.70206.50202.55206.30197.84455,061
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...