CTTAY - Continental Aktiengesellschaft

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 30, 201916.7616.8316.4116.6616.6656,900
Apr 29, 201916.6816.8116.6116.7616.76277,000
Apr 29, 20190.533657 Dividend
Apr 26, 201917.1417.3117.1417.2216.6948,200
Apr 25, 201917.0417.0416.5516.6416.1241,400
Apr 24, 201917.2517.3616.9817.1216.5938,900
Apr 23, 201917.3517.4317.2517.3316.7994,300
Apr 22, 201917.5817.7417.4517.7017.1581,200
Apr 18, 201917.6217.7117.4417.6717.1297,400
Apr 17, 201917.7417.8417.7017.7817.2361,300
Apr 16, 201917.5517.5517.4717.5417.00156,200
Apr 15, 201917.3217.4117.2417.4116.87658,700
Apr 12, 201917.2517.3017.1717.2316.70221,600
Apr 11, 201916.8516.9416.7716.8516.33110,600
Apr 10, 201916.3916.5316.3416.4815.97110,500
Apr 09, 201916.5216.5616.4716.4915.9856,000
Apr 08, 201916.6116.7416.6116.6916.1710,500
Apr 05, 201916.8016.8716.7616.8116.2926,000
Apr 04, 201916.5816.7316.5816.7016.1826,300
Apr 03, 201916.7916.8016.6016.6516.1320,100
Apr 02, 201916.1016.3116.0916.2715.7767,400
Apr 01, 201915.6015.8615.5615.8415.3585,000
Mar 29, 201915.1015.2015.0015.0414.57570,600
Mar 28, 201915.2415.2515.0015.1314.6641,600
Mar 27, 201915.4915.5315.0615.2314.76131,300
Mar 26, 201915.3515.5615.3515.4114.9339,300
Mar 25, 201915.4515.6015.4415.5415.0616,100
Mar 22, 201915.7815.7815.4715.4714.9913,200
Mar 21, 201916.0616.1916.0316.1715.6713,400
Mar 20, 201915.9916.2315.9716.1115.6119,300
Mar 19, 201916.5016.5416.3316.3815.8716,400
Mar 18, 201916.1016.1616.0616.1215.6212,700
Mar 15, 201916.1916.2416.1116.2015.7036,300
Mar 14, 201915.9715.9715.8615.9215.4311,900
Mar 13, 201915.8616.1015.8616.0415.5423,700
Mar 12, 201915.9015.9215.7815.8415.3535,600
Mar 11, 201915.6415.7915.5715.7715.2840,100
Mar 08, 201915.5515.7315.5215.6615.1731,100
Mar 07, 201915.9615.9715.7115.7715.2842,700
Mar 06, 201916.2416.2916.2016.2815.7820,700
Mar 05, 201916.4816.5516.4116.4515.9427,700
Mar 04, 201916.6616.6716.4916.5716.0621,400
Mar 01, 201916.8416.8416.5816.6716.1513,800
Feb 28, 201916.3616.4216.2816.3815.8731,500
Feb 27, 201916.4516.4816.3016.4215.9149,800
Feb 26, 201916.4816.5316.4316.4815.9747,100
Feb 25, 201916.6916.7216.5716.5716.06104,400
Feb 22, 201916.2816.3316.2416.2915.7913,200
Feb 21, 201916.1916.2916.1916.2415.7411,300
Feb 20, 201916.2916.5116.2916.4015.89111,000
Feb 19, 201915.6715.7915.5915.7415.25111,400
Feb 15, 201915.6415.7715.5215.7115.22903,700
Feb 14, 201915.0615.2215.0615.1714.7077,800
Feb 13, 201915.5215.5515.4215.4815.0029,400
Feb 12, 201915.1215.2515.0715.2114.7495,800
Feb 11, 201914.5715.0114.5514.7214.2657,600
Feb 08, 201914.7614.7914.5314.6414.1958,200
Feb 07, 201915.1215.1214.9314.9514.4942,800
Feb 06, 201915.6315.8815.6115.6515.1663,800
Feb 05, 201915.5615.6515.5615.6315.1547,000
Feb 04, 201915.2915.3815.2515.3714.8929,500
Feb 01, 201915.5215.7815.4715.4915.0161,600
Jan 31, 201915.6615.9515.6615.8215.3371,700
Jan 30, 201915.5715.9615.5615.8815.3956,400
Jan 29, 201915.7215.8215.6215.6715.1826,700
Jan 28, 201915.9416.0315.8916.0115.51115,500
Jan 25, 201915.8515.9615.8515.8915.4025,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...