Skip to main content
Menu

Select a tool from the sidebar

Portfolio
common.loading
Sign In Get Started
Continental AG (CON.DE)
CON.DE
Continental AG (CON.DE)
69.0400 €
+1.4800 (%+2.19)
Overview
Technicals
Financial Statements
Comments
Archive

CON.DE: Continental AG Historical Data

Historical price data, yearly archive and performance analysis for Continental AG.

Historical Chart

Loading chart...

Average

OPEN 67.4979
CLOSE 67.517

Low

LOW 53.1

High

HIGH 78.68
DATE OPEN HIGH LOW CLOSE
01/02/2025 64.94 65.08 63.8 64.2
01/03/2025 63.96 64.26 63.34 63.54
01/06/2025 64.22 66.88 63.44 65.98
01/07/2025 65.46 65.78 64.76 65.24
01/08/2025 64.94 66.58 64.52 65.16
01/09/2025 64.74 64.8 63.72 63.72
01/10/2025 63.56 65.72 63.42 64.24
01/13/2025 64.18 64.92 63.7 64.06
01/14/2025 64.8 65.44 64.52 64.52
01/15/2025 65.8 67.04 65.3 66.74
01/16/2025 67.22 67.38 66.3 66.3
01/17/2025 66.48 67.42 66.38 67.34
01/20/2025 67.1 68.42 66.58 67.76
01/21/2025 67.24 67.68 66.92 67.38
01/22/2025 67.32 67.56 66.62 66.7
01/23/2025 66.84 68 66.4 68
01/24/2025 68.5 69.26 68.16 68.7
01/27/2025 68.52 69.9 68.38 69.58
01/28/2025 69.56 70.22 68.9 69.84
01/29/2025 70.14 70.3 67.7 67.74
01/30/2025 68.04 69.72 67.9 69.12
01/31/2025 68.92 69.4 68.24 68.78
02/03/2025 66.78 67.18 65.36 67
02/04/2025 67 67.38 65.56 66.72
02/05/2025 66.32 66.62 64.9 65.42
02/06/2025 65.58 66.76 65.24 66.36
02/07/2025 66.92 67.34 66.22 66.72
02/10/2025 66.6 67.22 65.88 66.36
02/11/2025 66.18 66.48 65.78 66.16
02/12/2025 66.2 66.58 65.4 65.86
02/13/2025 66.68 69.68 66.68 69.68
02/14/2025 68.64 69.8 68.64 69.54
02/17/2025 69.54 70.14 69.06 69.88
02/18/2025 69.98 71.04 69.56 70.5
02/19/2025 70.4 70.82 68.96 69.56
02/20/2025 69.34 70.14 68.8 68.84
02/21/2025 69.2 69.78 68.92 69
02/24/2025 70.6 70.64 69.38 70.56
02/25/2025 70.2 70.7 69.42 69.42
02/26/2025 69.6 70.58 69.36 70.12
02/27/2025 68.92 70.18 68.78 69.7
02/28/2025 68.9 69.16 67.72 69.14
03/03/2025 68.62 70 67.38 69.42
03/04/2025 66.18 66.18 60.82 61.34
03/05/2025 62.48 66.16 61.82 65.58
03/06/2025 66.8 70.54 66.58 70
03/07/2025 69.24 69.5 68.04 68.52
03/10/2025 69.52 69.58 67.12 68.3
03/11/2025 68.02 69.6 66.52 67.66
03/12/2025 68.36 69.52 67.82 69.3
03/13/2025 68.72 69.08 67.6 68.3
03/14/2025 68.4 70.2 67.3 69.48
03/17/2025 69.82 70.56 69.46 70.28
03/18/2025 70.68 72.96 70.62 71.08
03/19/2025 70.2 71.42 69.86 71.28
03/20/2025 71.38 71.52 69.64 70.94
03/21/2025 70.44 70.88 69.04 70.08
03/24/2025 71.5 71.74 70.1 70.5
03/25/2025 71.4 71.94 70.48 71.24
03/26/2025 71.78 71.78 69.96 70.22
03/27/2025 68.48 68.88 67.4 68.54
03/28/2025 67.52 68.74 66.72 66.76
03/31/2025 66.2 66.52 63.28 64.56
04/01/2025 65.24 66.04 64.74 65.36
04/02/2025 64.18 65.02 63.44 65.02
04/03/2025 63.28 64.96 61.84 62.2
04/04/2025 61.76 62.06 57.9 60.56
04/07/2025 56.52 61.98 55.74 58.78
04/08/2025 59.64 62.08 59.26 61.5
04/09/2025 58.86 60.48 58.72 59.68
04/10/2025 64.96 65.48 60.78 60.78
04/11/2025 61.64 62.48 59.8 61.08
04/14/2025 62.88 63.2 62.16 62.76
04/15/2025 64.18 65.08 64.04 64.46
04/16/2025 63.82 65.1 63.12 64.82
04/17/2025 64.82 65.8 64 64.6
04/22/2025 65.36 66.34 64.84 66.02
04/23/2025 66.76 68.54 66.52 67.52
04/24/2025 67.44 69.04 67.38 68.72
04/25/2025 69.54 70.64 69.04 69.88
04/28/2025 67.92 68.92 67.24 67.56
04/29/2025 67.7 68.72 67.38 67.9
04/30/2025 68.06 68.8 67.78 68.44
05/02/2025 69.84 71.04 69.3 70.06
05/05/2025 70 70.68 69.76 70.1
05/06/2025 71.86 73.38 69.1 71.78
05/07/2025 72.34 72.44 70.12 70.28
05/08/2025 71.28 72.08 70.68 72.08
05/09/2025 72.66 73.14 72.26 72.66
05/12/2025 73.32 75.66 73.24 74.3
05/13/2025 74.86 75.58 74.44 75.58
05/14/2025 75.4 75.46 74.22 74.66
05/15/2025 74.68 74.92 74.08 74.78
05/16/2025 75.12 75.34 74.4 74.54
05/19/2025 74.54 75.94 74.52 75.8
05/20/2025 75.86 77.14 75.42 77.02
05/21/2025 76.6 77.88 76.46 77.56
05/22/2025 77.1 77.54 76.64 76.86
05/23/2025 75.96 77.02 73.4 74.42
05/26/2025 75.94 76.34 75.56 76.34
05/27/2025 76.42 76.74 75.98 76.16
05/28/2025 76.56 77.64 76.42 77.22
05/29/2025 77.98 78.68 77.1 77.1
05/30/2025 77.14 78.1 77.14 77.3
06/02/2025 76.32 76.64 75.12 75.94
06/03/2025 76.02 76.26 74.48 76.26
06/04/2025 76.76 77.02 75.74 76.12
06/05/2025 76.28 76.8 75.62 76.44
06/06/2025 76.46 76.96 76.04 76.04
06/09/2025 76.06 76.64 75.7 76.5
06/10/2025 77.04 77.04 75.82 77
06/11/2025 77.44 77.64 76.66 77.08
06/12/2025 76.58 78.6 76.38 78.14
06/13/2025 76.38 76.96 75.92 76.66
06/16/2025 77 77.56 76.56 76.84
06/17/2025 76.52 77.26 76.02 76.1
06/18/2025 76 76.12 74.52 74.92
06/19/2025 74.2 74.46 73.48 74
06/20/2025 74.16 75.34 74.14 74.14
06/23/2025 73.78 74.88 73.62 74.08
06/24/2025 75.7 76.26 71.5 71.9
06/25/2025 71.7 71.78 70.56 70.98
06/26/2025 69.8 71.64 69.6 71.06
06/27/2025 71.6 74.16 71.44 73.9
06/30/2025 74.44 74.44 73.22 74.1
07/01/2025 74 74.32 73.26 74.3
07/02/2025 74.86 76.02 74.66 75.04
07/03/2025 75.78 76.44 75.14 75.32
07/04/2025 74.92 75.48 74.54 75.02
07/07/2025 74.92 75.34 74.44 75
07/08/2025 74.9 76.66 74.66 76.46
07/09/2025 76.74 78.46 76.64 77.58
07/10/2025 77.98 78.62 77.8 78.38
07/11/2025 77.98 78.06 77.06 77.34
07/14/2025 76.2 76.96 75.8 75.8
07/15/2025 76.02 76.68 75.88 76.06
07/16/2025 75.14 75.96 75 75.24
07/17/2025 75.94 76.34 75.62 76
07/18/2025 76.5 76.88 75.22 75.22
07/21/2025 75.22 75.68 74.34 75.24
07/22/2025 74.96 75.22 74.3 74.48
07/23/2025 76.7 77.2 75.58 76.08
07/24/2025 77.08 77.52 76.2 76.42
07/25/2025 75.24 76.56 74.56 76.54
07/28/2025 77.32 77.64 75.44 75.9
07/29/2025 76.12 76.94 75.88 76.94
07/30/2025 76.94 77 75.9 75.9
07/31/2025 75.36 76.6 75.2 75.2
08/01/2025 74.6 74.7 72.56 73.26
08/04/2025 73.56 74.06 72.86 72.96
08/05/2025 71.52 73.78 70.9 73.28
08/06/2025 73.9 74.18 72.14 72.2
08/07/2025 72.36 73.5 71.44 73.32
08/08/2025 73.52 73.86 72.9 73.52
08/11/2025 74 74.14 72.66 72.72
08/12/2025 73.18 74.5 73.04 74
08/13/2025 74.36 74.38 73.1 73.96
08/14/2025 74.1 74.7 74.04 74.56
08/15/2025 75.18 75.5 74.62 74.92
08/18/2025 74.98 75.04 73.88 74.08
08/19/2025 74.2 76.18 74.14 76
08/20/2025 75.7 76 74.96 75.44
08/21/2025 75.26 75.44 74.88 75.34
08/22/2025 75 76.38 74.96 76.22
08/25/2025 57.75 57.85 57.36 57.72
08/26/2025 57.66 58.71 57.33 58.15
08/27/2025 58.38 58.68 56.79 56.79
08/28/2025 57.15 58 56.98 57.44
08/29/2025 57.18 57.51 56.77 56.77
09/01/2025 56.89 57.69 56.8 57.47
09/02/2025 58.03 58.16 56.65 56.85
09/03/2025 56.47 57.07 55.35 55.41
09/04/2025 55.36 56.29 55.18 55.18
09/05/2025 55.71 55.94 54.79 55.12
09/08/2025 55.71 56.51 55.47 56.12
09/09/2025 56.24 56.97 55.92 56.3
09/10/2025 56.24 56.65 55.12 55.12
09/11/2025 55.09 55.27 54.47 54.92
09/12/2025 55.08 55.27 54.12 54.35
09/15/2025 54.71 55.95 54.61 54.92
09/16/2025 55.08 55.86 54.21 54.21
09/17/2025 54.71 55.53 53.65 55.24
09/18/2025 55.48 58.86 55.46 56.94
09/19/2025 56.82 57.82 55.48 56
09/22/2025 55.76 55.96 54.88 55.96
09/23/2025 56.06 57.04 56.02 56.78
09/24/2025 56.54 56.72 55.36 56.58
09/25/2025 56.74 57.74 56.48 56.66
09/26/2025 56.98 57.54 56.64 57
09/29/2025 57.12 57.36 56.26 56.4
09/30/2025 56.22 56.52 55.74 56.12
10/01/2025 55.86 57.2 55.36 57.06
10/02/2025 57.9 58.24 57.48 57.82
10/03/2025 57.96 58.62 57.88 58.48
10/06/2025 58.66 59.1 57.8 59.08
10/07/2025 59.28 59.34 57.92 57.92
10/08/2025 57.54 58.04 56.94 57.08
10/09/2025 56.64 57.3 56.18 56.8
10/10/2025 57.1 57.58 56.34 56.44
10/13/2025 57 57.52 56.32 56.7
10/14/2025 53.56 55.3 53.1 54.26
10/15/2025 54.52 54.78 53.58 53.84
10/16/2025 54.14 54.64 53.76 54.64
10/17/2025 58 61.02 57.76 60.84
10/20/2025 61 62.24 60.2 62.24
10/21/2025 62.38 62.56 61.56 62.48
10/22/2025 62.28 63.68 62.04 63.46
10/23/2025 63.28 63.96 63.14 63.6
10/24/2025 63.98 64.98 63.88 64.48
10/27/2025 64.66 65.46 64.2 65.4
10/28/2025 64.98 65.98 64.98 65.32
10/29/2025 65.38 66.08 65.26 65.9
10/30/2025 66.14 66.16 65.5 65.5
10/31/2025 65.64 65.98 65.4 65.48
11/03/2025 65.78 67.04 65.78 66.7
11/04/2025 66.04 66.32 64.88 66.28
11/05/2025 66.3 67.02 66.22 66.5
11/06/2025 68 68 66.1 67.06
11/07/2025 67.16 67.22 66.3 66.32
11/10/2025 66.9 67.68 66.08 66.08
11/11/2025 66 66 63.52 63.86
11/12/2025 64.18 64.96 63.68 64.68
11/13/2025 64.8 65.1 63.92 64.18
11/14/2025 64.04 64.36 63.1 63.88
11/17/2025 64.02 64.1 62.94 63.18
11/18/2025 62.14 62.6 61.4 61.96
11/19/2025 61.64 62.88 61.56 62.48
11/20/2025 62.88 63.02 61.74 61.84
11/21/2025 61.24 63.24 60.98 62.74
11/24/2025 63.32 64.14 62.56 62.74
11/25/2025 64 64.96 63.24 64.64
11/26/2025 65.2 65.3 63.68 64.24
11/27/2025 64.28 65.26 64.08 64.96
11/28/2025 64.96 65.02 64.42 64.54
12/01/2025 64.36 65.28 64.04 65.24
12/02/2025 64.86 65.68 64.7 65.42
12/03/2025 65.34 67.34 65.34 66.5
12/04/2025 66.26 66.5 65.12 65.58
12/05/2025 65.08 65.66 64.9 64.9
12/08/2025 64.84 65 64.5 64.56
12/09/2025 64.68 65.38 64.38 64.78
12/10/2025 64.44 65.52 64.24 64.72
12/11/2025 65.28 66.54 64.94 66.2
12/12/2025 66.22 66.84 66.16 66.56
12/15/2025 66.76 67.52 65.98 65.98
12/16/2025 66.52 67.06 66.08 66.52
12/17/2025 66.3 67.02 65.62 65.72
12/18/2025 65.56 66.7 65.2 66.34
12/19/2025 66.46 66.98 66.26 66.94
12/22/2025 67.36 67.4 66.22 66.22
12/23/2025 66.34 66.38 65.86 66.06
12/29/2025 66.1 67.74 66.1 67.16
12/30/2025 68 68.2 67.56 67.96