CON.DE - Continental Aktiengesellschaft

XETRA - XETRA Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 2018243.50244.80242.10244.80244.8082,107
Jan 16, 2018242.60246.60242.10243.80243.80515,233
Jan 15, 2018243.10243.40240.20241.10241.10285,669
Jan 12, 2018244.00245.40241.60244.10244.10286,140
Jan 11, 2018243.50247.40242.20242.80242.80648,111
Jan 10, 2018248.70249.70242.20242.40242.40976,716
Jan 09, 2018238.80257.40237.70251.30251.301,583,897
Jan 08, 2018239.70241.00237.40238.50238.50516,037
Jan 05, 2018234.50237.30233.50237.10237.10459,793
Jan 04, 2018231.00232.90230.00232.30232.30386,081
Jan 03, 2018225.00229.80225.00229.80229.80399,820
Jan 02, 2018225.05226.10221.10225.00225.00245,508
Dec 29, 2017226.10227.05225.05225.05225.05146,884
Dec 28, 2017227.30228.35226.25226.25226.25159,207
Dec 27, 2017226.30227.85225.60227.20227.20209,191
Dec 22, 2017226.00226.80225.70226.30226.30177,226
Dec 21, 2017226.85227.70225.90226.95226.95252,280
Dec 20, 2017228.00228.85226.00226.80226.80315,636
Dec 19, 2017226.85228.15226.85227.60227.60266,278
Dec 18, 2017223.95228.00223.95227.35227.35384,626
Dec 15, 2017222.25222.90220.85222.60222.60637,375
Dec 14, 2017224.20224.60222.20223.60223.60348,177
Dec 13, 2017224.75226.25224.05224.45224.45299,027
Dec 12, 2017224.00224.40221.85224.25224.25263,799
Dec 11, 2017224.45224.45222.85223.65223.65240,860
Dec 08, 2017222.50225.35222.15224.40224.40371,699
Dec 07, 2017222.30222.45220.00221.15221.15344,942
Dec 06, 2017221.70223.35219.85221.55221.55475,863
Dec 05, 2017224.05225.05222.75224.25224.25437,597
Dec 04, 2017222.45225.10220.90223.65223.65455,291
Dec 01, 2017223.75225.30218.15219.15219.15626,435
Nov 30, 2017219.15224.75219.15223.75223.75650,100
Nov 29, 2017219.85222.20218.80219.65219.65420,737
Nov 28, 2017217.25219.40217.00218.20218.20344,167
Nov 27, 2017216.90219.10216.00217.00217.00274,933
Nov 24, 2017214.30217.50213.40216.90216.90348,837
Nov 23, 2017213.00215.05211.30214.05214.05300,696
Nov 22, 2017218.45218.75214.15214.15214.15307,129
Nov 21, 2017216.85220.00216.20218.40218.40310,306
Nov 20, 2017213.35217.85213.15216.90216.90291,270
Nov 17, 2017215.55216.40214.55214.95214.95321,858
Nov 16, 2017216.25217.05214.95215.75215.75277,458
Nov 15, 2017216.90217.10213.55215.30215.30399,473
Nov 14, 2017217.00218.85216.75217.60217.60448,493
Nov 13, 2017216.50217.50213.85216.15216.15357,014
Nov 10, 2017216.90218.20214.35215.75215.75524,155
Nov 09, 2017215.50222.45210.50215.90215.90708,599
Nov 08, 2017220.10220.75216.50216.60216.60437,718
Nov 07, 2017222.75223.30219.30219.40219.40412,387
Nov 06, 2017222.75223.00221.05221.40221.40260,560
Nov 03, 2017222.65224.15222.05222.25222.25282,866
Nov 02, 2017221.75222.70220.70222.15222.15278,232
Nov 01, 2017219.50222.85219.35221.85221.85497,975
Oct 31, 2017217.90217.90217.90217.90217.90-
Oct 30, 2017217.90218.85217.20217.90217.90269,021
Oct 27, 2017216.30218.80216.20217.45217.45374,532
Oct 26, 2017212.95215.80212.50215.80215.80387,654
Oct 25, 2017213.50214.50212.50212.95212.95286,805
Oct 24, 2017212.00214.65211.80214.15214.15371,121
Oct 23, 2017213.95214.75212.20212.35212.35296,321
Oct 20, 2017214.55215.30213.05213.50213.50362,566
Oct 19, 2017216.20217.00211.70213.05213.05398,365
Oct 18, 2017215.35216.70214.70216.05216.05323,568
Oct 17, 2017214.30215.40213.25214.90214.90268,663
Oct 16, 2017215.45215.65214.35214.75214.75216,193
Oct 13, 2017215.85215.90214.25215.35215.35295,055
Oct 12, 2017216.00216.40214.70216.15216.15286,425
Oct 11, 2017216.20216.65215.50215.75215.75263,735
Oct 10, 2017215.10216.65214.40216.15216.15347,764
Oct 09, 2017216.00216.40214.70215.55215.55294,174
Oct 06, 2017216.70217.50215.70215.70215.70298,025
Oct 05, 2017216.40217.90216.25216.50216.50317,112
Oct 04, 2017215.00216.95213.35216.25216.25525,207
Oct 03, 2017214.75214.75214.75214.75214.75-
Oct 02, 2017215.10216.30214.10214.75214.75317,606
Sep 29, 2017213.75214.85211.55214.75214.75489,797
Sep 28, 2017213.45214.05212.35214.00214.00373,376
Sep 27, 2017212.30213.30211.40213.10213.10421,085
Sep 26, 2017210.00212.60208.80212.40212.40304,517
Sep 25, 2017211.80212.80210.80210.80210.80378,385
Sep 22, 2017211.20213.65210.85212.50212.50348,792
Sep 21, 2017209.50212.40208.95211.95211.95400,592
Sep 20, 2017207.00209.50207.00208.85208.85389,139
Sep 19, 2017206.15208.55205.85207.90207.90445,057
Sep 18, 2017207.50208.90205.75205.75205.75384,995
Sep 15, 2017204.00206.95203.95206.95206.95844,724
Sep 14, 2017200.60204.50200.25204.20204.20701,498
Sep 13, 2017200.25201.80200.00200.00200.00391,053
Sep 12, 2017201.50201.90200.60200.75200.75377,538
Sep 11, 2017200.00201.00199.35200.50200.50351,318
Sep 08, 2017196.75199.45196.60198.95198.95345,561
Sep 07, 2017195.65198.80195.25197.85197.85550,867
Sep 06, 2017191.65194.90191.65194.10194.10359,784
Sep 05, 2017191.10193.80191.05192.35192.35298,574
Sep 04, 2017188.55191.80188.50191.10191.10223,832
Sep 01, 2017189.80191.50188.80189.95189.95397,700
Aug 31, 2017191.70192.50189.50189.55189.55407,989
Aug 30, 2017190.90192.30189.55191.45191.45307,173
Aug 29, 2017191.30191.55188.00189.60189.60354,168
Aug 28, 2017191.65192.80190.60192.30192.30144,704
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...