Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Continental Aktiengesellschaft (CON.DE)

XETRA - XETRA Delayed Price. Currency in EUR
Add to watchlist
92.56-3.53 (-3.67%)
At close: 05:35PM CET
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2021------
Dec 03, 202197.2097.4892.0492.5692.56718,575
Dec 02, 202195.7597.5994.8896.0996.09605,065
Dec 01, 202195.9498.6494.8098.0398.03605,355
Nov 30, 202192.4095.7591.2894.7094.701,030,555
Nov 29, 202195.9796.6792.8293.2593.25812,193
Nov 26, 2021100.00101.0897.2697.3697.36735,946
Nov 25, 2021105.18105.82103.34103.90103.90255,472
Nov 24, 2021106.80106.84103.76104.72104.72441,327
Nov 23, 2021107.12108.10105.86106.78106.78365,026
Nov 22, 2021105.70107.88104.92107.44107.44425,021
Nov 19, 2021107.00108.70103.52105.84105.84746,481
Nov 18, 2021105.12109.12104.30107.40107.401,531,056
Nov 17, 2021111.22111.46109.90110.78110.78325,291
Nov 16, 2021108.72111.96108.60111.54111.54534,579
Nov 15, 2021106.62108.92106.24108.22108.22412,552
Nov 12, 2021103.64106.94103.38106.68106.68509,057
Nov 11, 2021106.46107.18103.18103.88103.88640,420
Nov 10, 2021106.50108.00104.88107.40107.40605,539
Nov 09, 2021102.08106.24102.00105.50105.50720,754
Nov 08, 2021101.50102.36100.20102.30102.30276,249
Nov 05, 2021100.78102.9899.02101.88101.88363,290
Nov 04, 2021103.00104.46100.76101.32101.32506,641
Nov 03, 202199.94102.2499.56102.20102.20390,404
Nov 02, 2021100.72101.0498.7099.7799.77332,721
Nov 01, 2021101.82103.00100.08100.80100.80330,229
Oct 29, 2021100.56102.48100.08101.52101.52340,702
Oct 28, 202199.81101.1899.58101.04101.04283,039
Oct 27, 202198.72100.3897.44100.20100.20319,780
Oct 26, 202197.83101.2296.8999.1699.16521,313
Oct 25, 202198.6298.7995.4697.5597.55627,663
Oct 22, 202198.53102.6096.4598.6198.61824,066
Oct 21, 202196.1898.8295.3798.1798.17351,170
Oct 20, 202197.1798.5594.6097.7997.79468,737
Oct 19, 202198.6198.8496.8497.4697.46484,632
Oct 18, 2021100.12100.3498.3798.7098.70417,451
Oct 15, 202199.09100.5298.96100.28100.28365,634
Oct 14, 202199.4099.6098.3798.6898.68283,366
Oct 13, 202197.6699.3597.3398.6198.61405,677
Oct 12, 202197.5098.1596.8397.9697.96371,723
Oct 11, 202197.5098.7096.5498.3598.35388,967
Oct 08, 202194.8397.2994.7997.1697.16575,531
Oct 07, 202191.6394.7090.5094.1294.12555,286
Oct 06, 202190.6091.5289.7390.5090.50524,490
Oct 05, 202191.9191.9190.3491.3491.34418,860
Oct 04, 202192.7293.0091.1291.8891.88418,041
Oct 01, 202192.9794.1191.8493.0493.04447,025
Sep 30, 202195.8795.9994.1094.7994.79365,683
Sep 29, 202195.8596.0894.9895.1195.11416,086
Sep 28, 202195.5697.3294.1094.5194.51586,387
Sep 27, 202195.8096.8895.2096.3096.30415,086
Sep 24, 202194.4495.4793.3594.7294.72426,244
Sep 23, 202192.5596.4192.3394.4694.461,082,957
Sep 22, 202192.0093.2590.8792.1992.19458,451
Sep 21, 202191.2592.0190.7891.1791.17566,219
Sep 20, 202194.7094.9690.0990.6890.681,048,018
Sep 17, 202195.5797.6895.5095.8995.891,445,032
Sep 16, 2021100.20100.5094.6994.8994.891,970,056
Sep 15, 2021111.82113.16110.94113.08113.08596,765
Sep 14, 2021112.00113.50110.80112.18112.18497,907
Sep 13, 2021108.50112.16108.50111.94111.94629,805
Sep 10, 2021106.68109.26105.76107.88107.88418,719
Sep 09, 2021106.20107.60104.36107.00107.00564,653
Sep 08, 2021110.04110.50107.42107.60107.60413,475
Sep 07, 2021109.54110.46109.22110.26110.26295,625
Sep 06, 2021111.40111.68109.20109.60109.60322,941
Sep 03, 2021111.52112.20110.42110.88110.88254,347
Sep 02, 2021112.04112.84111.22111.48111.48272,797
Sep 01, 2021115.08115.58111.40111.60111.60520,491
Aug 31, 2021115.48116.14113.30113.82113.82427,588
Aug 30, 2021115.16115.78115.14115.14115.14149,404
Aug 27, 2021113.86115.02113.38114.90114.90233,140
Aug 26, 2021113.22114.50112.96113.60113.60250,652
Aug 25, 2021114.48115.02113.10114.16114.16183,778
Aug 24, 2021113.30114.68112.94114.38114.38222,451
Aug 23, 2021113.80114.64111.88112.52112.52334,214
Aug 20, 2021112.18112.64110.82112.36112.36285,604
Aug 19, 2021110.88113.44110.36112.64112.64419,073
Aug 18, 2021114.14115.18113.74114.98114.98245,427
Aug 17, 2021116.26116.56113.88113.98113.98357,452
Aug 16, 2021116.88118.34116.30116.98116.98243,875
Aug 13, 2021115.90117.74115.82117.70117.70277,861
Aug 12, 2021115.70116.62115.28116.08116.08216,394
Aug 11, 2021115.46116.20114.76115.68115.68269,282
Aug 10, 2021114.38115.90114.06115.48115.48287,883
Aug 09, 2021114.66114.86113.84114.66114.66256,704
Aug 06, 2021114.10115.60112.48115.18115.18365,589
Aug 05, 2021110.98115.00108.84115.00115.00747,957
Aug 04, 2021115.62116.10113.50113.82113.82334,801
Aug 03, 2021115.34116.42114.12114.76114.76246,344
Aug 02, 2021116.26117.10115.16115.22115.22251,746
Jul 30, 2021115.02115.64113.82114.60114.60305,208
Jul 29, 2021114.90116.04114.22115.90115.90283,154
Jul 28, 2021114.74115.58113.90114.80114.80257,805
Jul 27, 2021115.50115.50113.66114.46114.46333,631
Jul 26, 2021116.44117.38114.66116.38116.38397,264
Jul 23, 2021121.00121.52117.24118.00118.00617,756
Jul 22, 2021117.58118.72114.26114.48114.48438,604
Jul 21, 2021113.98117.76113.30116.66116.66435,217
Jul 20, 2021112.28114.18111.42113.30113.30360,910
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement