U.S. Markets closed

Continental Aktiengesellschaft (CON.DE)


XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
196.80-1.45 (-0.73%)
At close: 5:35PM CEST
DateOpenHighLowCloseAdj Close*Volume
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
Mar 29, 2017202.15203.95201.90203.05194.72420,510
Mar 28, 2017200.10202.25199.60201.70193.43544,119
Mar 27, 2017198.15198.50196.05197.50189.40320,733
Mar 24, 2017197.55199.85196.35199.65191.46452,042
Mar 23, 2017193.00197.15192.50197.15189.06407,404
Mar 22, 2017193.25194.20192.35193.20185.28355,892
Mar 21, 2017198.10199.10193.95194.65186.67453,063
Mar 20, 2017196.80197.55196.45197.20189.11241,416
Mar 17, 2017196.65197.75194.50197.30189.21593,261
Mar 16, 2017197.50199.10196.35197.55189.45598,661
Mar 15, 2017192.55196.40192.00195.65187.62608,133
Mar 14, 2017191.30193.00190.55192.85184.94382,452
Mar 13, 2017190.60191.65190.20190.95183.12356,906
Mar 10, 2017191.40193.20190.35191.05183.21339,478
Mar 09, 2017191.80192.25189.20190.40182.59410,168
Mar 08, 2017192.65193.85191.85192.65184.75329,845
Mar 07, 2017192.45194.00192.30193.55185.61357,549
Mar 06, 2017191.50192.90191.10191.90184.03343,972
Mar 03, 2017192.20193.25191.15191.90184.03444,770
Mar 02, 2017192.00194.85190.30193.75185.80533,383
Mar 01, 2017192.85195.35191.25193.00185.08564,113
Feb 28, 2017191.40193.00190.55191.50183.64441,031
Feb 27, 2017193.05193.75191.05191.45183.60198,237
Feb 24, 2017194.45195.40189.80192.05184.17475,563
Feb 23, 2017194.10196.00193.55195.00187.00407,027
Feb 22, 2017194.10194.90192.80193.65185.71279,964
Feb 21, 2017190.90194.50190.50193.45185.51340,602
Feb 20, 2017191.80192.55190.65191.10183.26152,499
Feb 17, 2017190.20190.85188.35190.85183.02346,682
Feb 16, 2017190.85191.65189.80190.50182.69312,701
Feb 15, 2017192.90194.15188.65190.90183.07390,356
Feb 14, 2017190.95194.00190.35192.55184.65363,363
Feb 13, 2017188.60191.70188.60191.15183.31260,874
Feb 10, 2017188.30189.65187.30188.70180.96326,098
Feb 09, 2017188.50188.95186.10186.85179.19340,770
Feb 08, 2017188.50191.50186.35187.65179.95482,633
Feb 07, 2017188.75191.80188.50188.95181.20381,068
Feb 06, 2017193.45193.50188.95189.15181.39658,989
Feb 03, 2017189.90195.30189.90194.10186.141,074,932
*Close price adjusted for dividends and splits.
Loading more data...