CTTAY - Continental Aktiengesellschaft

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201913.2613.2613.0013.0513.0570,500
Sep 19, 201913.5513.5913.4213.4413.4446,900
Sep 18, 201913.5413.6613.5113.6613.66153,600
Sep 17, 201913.5213.6513.5113.6213.6252,800
Sep 16, 201913.7313.7613.6913.7113.71122,100
Sep 13, 201914.0214.1413.8613.9413.94138,800
Sep 12, 201913.5713.7813.5413.7713.7777,400
Sep 11, 201913.8513.8613.6013.7513.7540,300
Sep 10, 201913.9113.9713.7713.8913.89108,500
Sep 09, 201913.3113.4713.2813.4013.40107,600
Sep 06, 201912.9712.9812.8312.8612.8659,100
Sep 05, 201912.8512.9012.8112.8212.82123,700
Sep 04, 201912.2512.3512.2012.2912.29221,700
Sep 03, 201911.8711.8811.7211.8511.85106,600
Aug 30, 201912.2212.2411.9912.1012.1048,500
Aug 29, 201912.0712.1011.9812.0212.02151,700
Aug 28, 201911.8612.0211.8011.9411.9472,800
Aug 27, 201912.1212.1311.9011.9711.97179,700
Aug 26, 201912.2012.2012.0312.0512.05145,700
Aug 23, 201912.0212.1511.8211.8211.8297,500
Aug 22, 201912.2312.2612.1012.1312.13121,200
Aug 21, 201912.1412.1411.9412.0112.01699,100
Aug 20, 201911.7611.8111.7011.7311.731,394,700
Aug 19, 201911.9212.0611.8411.8511.85100,700
Aug 16, 201911.5111.9311.5111.9311.93183,600
Aug 15, 201911.6511.7011.5011.5611.56300,100
Aug 14, 201912.2012.2011.9611.9611.96259,600
Aug 13, 201912.2312.7812.2312.6512.65452,900
Aug 12, 201912.5412.5912.4312.5212.521,267,300
Aug 09, 201912.9112.9912.8012.9412.94730,400
Aug 08, 201913.1913.3413.1713.2513.2588,500
Aug 07, 201913.4213.7113.3913.5413.5468,900
Aug 06, 201913.4713.4913.2713.4713.47231,100
Aug 05, 201913.2513.3813.1313.2313.23126,500
Aug 02, 201913.4213.6013.3313.4813.4859,300
Aug 01, 201913.8113.9613.4013.4313.43129,900
Jul 31, 201914.0714.0713.6613.7913.7960,300
Jul 30, 201914.0214.0813.9313.9513.9574,400
Jul 29, 201914.3114.4414.3014.3914.3945,300
Jul 26, 201914.4114.4514.3114.3514.35163,200
Jul 25, 201914.4914.6214.2714.5914.595,748,000
Jul 24, 201914.6014.6314.4814.6114.611,244,000
Jul 23, 201914.3614.5414.2614.4014.40175,700
Jul 22, 201913.5813.6713.1313.3413.34146,000
Jul 19, 201913.4113.5513.3613.3613.3663,300
Jul 18, 201913.0913.1813.0413.1413.14102,100
Jul 17, 201913.2513.2913.1413.1413.14124,300
Jul 16, 201913.2013.5113.1613.3713.37111,700
Jul 15, 201913.4013.4413.2413.2513.25154,100
Jul 12, 201913.3113.3613.1913.2413.2478,500
Jul 11, 201912.9312.9812.8312.9212.9279,000
Jul 10, 201913.4213.4313.2413.2513.2584,400
Jul 09, 201913.4013.4713.3513.4613.4668,800
Jul 08, 201913.8413.9213.8013.8313.8364,900
Jul 05, 201913.9514.0813.9314.0214.0247,100
Jul 03, 201914.0614.0813.8313.9313.9334,100
Jul 02, 201914.2314.4014.0914.1014.1046,000
Jul 01, 201914.6114.6114.3314.4014.4031,100
Jun 28, 201914.5014.6514.5014.5714.5724,700
Jun 27, 201914.4114.4614.3214.3714.3725,600
Jun 26, 201914.4714.4714.3814.3814.3832,600
Jun 25, 201914.3714.4314.2614.2814.2838,100
Jun 24, 201914.6114.6214.5014.5014.5057,200
Jun 21, 201914.8814.8814.7514.7714.7738,100
Jun 20, 201914.8214.8414.6514.7314.73134,900
Jun 19, 201914.5014.6214.4514.6014.60387,700
Jun 18, 201913.7814.1113.7813.9713.97188,200
Jun 17, 201913.7413.8213.7413.7613.7681,700
Jun 14, 201913.9614.0413.8614.0414.04141,200
Jun 13, 201914.2114.2514.1314.1914.1951,200
Jun 12, 201914.3914.3914.2614.2914.2947,800
Jun 11, 201914.6214.6614.4814.4914.49206,400
Jun 10, 201914.3514.3514.1314.1514.1574,600
Jun 07, 201914.1114.2314.0914.1014.1045,700
Jun 06, 201914.0114.1713.8814.0714.0760,100
Jun 05, 201914.1414.1813.9513.9813.9886,100
Jun 04, 201914.2014.4914.1514.2714.2767,400
Jun 03, 201913.5013.9513.5013.6613.6677,000
May 31, 201913.4513.7413.4513.5913.5961,900
May 30, 201913.7513.8113.7113.7713.7770,200
May 29, 201913.8913.9013.7213.8013.80121,600
May 28, 201914.2614.2614.0014.0014.0075,700
May 24, 201913.9914.0013.8913.9413.94127,300
May 23, 201913.7413.8713.6513.8013.8072,400
May 22, 201914.1914.2114.1114.1614.1645,900
May 21, 201914.1814.3614.1814.3414.34100,300
May 20, 201914.1514.2314.0614.1314.1337,300
May 17, 201914.3114.4714.3114.3514.35342,400
May 16, 201914.4514.5614.4014.4414.4446,900
May 15, 201914.2015.0014.1614.7214.7282,900
May 14, 201914.3614.5414.3214.4714.4788,600
May 13, 201914.3914.6014.3014.4114.4157,200
May 10, 201915.1415.4015.0315.2615.26122,600
May 09, 201915.0515.3615.0015.3215.3244,200
May 08, 201915.7516.2015.7515.9715.9733,000
May 07, 201915.7815.7815.5615.6815.6832,000
May 06, 201915.8916.1615.8516.1416.1443,300
May 03, 201916.4416.5616.4016.5616.5688,400
May 02, 201916.5716.6216.5416.5516.5562,200
May 01, 201916.5116.7116.4016.4016.4030,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...