CON.DE
Continental AG
13:11:25
72.34 €
0.0000 (%0.00)
Previous Close: 71.72
Day Low₺71.4
Day High₺72.92
CON.DE: Continental AG Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 53.6569
CLOSE 53.4433
Low
LOW 23.25
High
HIGH 77.18
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2008 | 76.27 | 77.18 | 74.46 | 74.6 |
| 01/03/2008 | 74.26 | 75.6 | 72.17 | 72.8 |
| 01/04/2008 | 72.34 | 72.53 | 66.61 | 67.04 |
| 01/07/2008 | 67.43 | 68.2 | 64.33 | 65.89 |
| 01/08/2008 | 66.32 | 68.35 | 65.89 | 67.17 |
| 01/09/2008 | 67.38 | 67.38 | 64.23 | 64.49 |
| 01/10/2008 | 64.87 | 65.62 | 64.37 | 65.3 |
| 01/11/2008 | 65.57 | 67.48 | 65.11 | 67.03 |
| 01/14/2008 | 67.34 | 68.72 | 66.89 | 68.19 |
| 01/15/2008 | 68.74 | 69.31 | 65.51 | 65.63 |
| 01/16/2008 | 65.36 | 68.7 | 63.56 | 67.57 |
| 01/17/2008 | 69.07 | 69.58 | 66.74 | 67.29 |
| 01/18/2008 | 67.31 | 67.8 | 64.78 | 65.47 |
| 01/21/2008 | 65.45 | 66.07 | 62.59 | 63.95 |
| 01/22/2008 | 59.64 | 64.96 | 58.47 | 63.73 |
| 01/23/2008 | 64.59 | 65.58 | 59.85 | 60.79 |
| 01/24/2008 | 62.67 | 64.93 | 62.01 | 63.55 |
| 01/25/2008 | 65.45 | 65.88 | 62.45 | 62.7 |
| 01/28/2008 | 61.45 | 63.87 | 60.93 | 63.64 |
| 01/29/2008 | 64.24 | 64.52 | 62.98 | 63.99 |
| 01/30/2008 | 61.14 | 62.3 | 60.71 | 61.31 |
| 01/31/2008 | 61.14 | 61.73 | 58.18 | 59.85 |
| 02/01/2008 | 60.71 | 62.16 | 60.11 | 60.88 |
| 02/04/2008 | 62.01 | 62.78 | 60.92 | 61.68 |
| 02/05/2008 | 61.97 | 61.97 | 58.06 | 58.31 |
| 02/06/2008 | 57.44 | 57.72 | 55.55 | 57.67 |
| 02/07/2008 | 57.48 | 57.48 | 54.56 | 55.6 |
| 02/08/2008 | 55.98 | 56.53 | 54.99 | 56.05 |
| 02/11/2008 | 55.4 | 55.93 | 54.56 | 55.21 |
| 02/12/2008 | 55.85 | 58.27 | 55.19 | 58.11 |
| 02/13/2008 | 57 | 59.59 | 56.78 | 58.92 |
| 02/14/2008 | 60.1 | 60.95 | 57.76 | 58.14 |
| 02/15/2008 | 58.14 | 58.65 | 55.74 | 56.48 |
| 02/18/2008 | 57.25 | 58.46 | 56.86 | 58.05 |
| 02/19/2008 | 57.55 | 59.39 | 56.46 | 58.29 |
| 02/20/2008 | 57.73 | 58.38 | 56.5 | 57.26 |
| 02/21/2008 | 57.7 | 60.66 | 57.32 | 59.34 |
| 02/22/2008 | 59.09 | 59.77 | 56.05 | 56.84 |
| 02/25/2008 | 57.5 | 58.04 | 56.87 | 57.35 |
| 02/26/2008 | 57.56 | 59.04 | 57.5 | 58.89 |
| 02/27/2008 | 59.12 | 59.59 | 58.26 | 59.34 |
| 02/28/2008 | 58.89 | 59.78 | 57.49 | 57.93 |
| 02/29/2008 | 57.49 | 57.91 | 55.31 | 55.74 |
| 03/03/2008 | 55.12 | 56.05 | 54.48 | 55.72 |
| 03/04/2008 | 55.93 | 56.02 | 51.53 | 51.77 |
| 03/05/2008 | 52.62 | 54.01 | 52.12 | 53.6 |
| 03/06/2008 | 53.63 | 53.78 | 52.45 | 52.78 |
| 03/07/2008 | 51.76 | 53.25 | 51.56 | 52.5 |
| 03/10/2008 | 52.57 | 53.4 | 48.28 | 49.38 |
| 03/11/2008 | 49.77 | 50.94 | 48.28 | 49.09 |
| 03/12/2008 | 49.99 | 50.59 | 48.67 | 48.88 |
| 03/13/2008 | 47.37 | 47.37 | 45.05 | 46.54 |
| 03/14/2008 | 46.61 | 48.36 | 45.41 | 45.82 |
| 03/17/2008 | 44.35 | 45.69 | 43.83 | 44.69 |
| 03/18/2008 | 45.91 | 47.53 | 45.38 | 47.3 |
| 03/19/2008 | 47.86 | 49.12 | 46.79 | 48.35 |
| 03/20/2008 | 47.79 | 50.93 | 47.54 | 50.56 |
| 03/25/2008 | 52.58 | 53.5 | 52.23 | 53.26 |
| 03/26/2008 | 53.26 | 54.11 | 52.34 | 53.01 |
| 03/27/2008 | 52.8 | 55.54 | 52.43 | 54.66 |
| 03/28/2008 | 54.65 | 55.55 | 54 | 54.96 |
| 03/31/2008 | 54.89 | 55.62 | 53.61 | 55.62 |
| 04/01/2008 | 56.02 | 59.19 | 55.67 | 58.84 |
| 04/02/2008 | 58.65 | 59.16 | 57.89 | 58.66 |
| 04/03/2008 | 58.81 | 59.24 | 57.42 | 59.22 |
| 04/04/2008 | 59.27 | 59.27 | 57.8 | 58.56 |
| 04/07/2008 | 58.87 | 59.59 | 58.56 | 58.84 |
| 04/08/2008 | 58.39 | 58.72 | 57.67 | 58.72 |
| 04/09/2008 | 58.6 | 59.56 | 57.92 | 59.14 |
| 04/10/2008 | 58.69 | 58.82 | 57.07 | 58.07 |
| 04/11/2008 | 58.39 | 58.89 | 57.36 | 57.73 |
| 04/14/2008 | 57.01 | 57.49 | 56.44 | 57.02 |
| 04/15/2008 | 57.16 | 59.05 | 56.47 | 58.68 |
| 04/16/2008 | 59.59 | 61.83 | 59.17 | 61.61 |
| 04/17/2008 | 61.92 | 63.3 | 61.78 | 62.63 |
| 04/18/2008 | 62.82 | 64.07 | 62.44 | 63.97 |
| 04/21/2008 | 63.92 | 64.57 | 63.16 | 63.78 |
| 04/22/2008 | 63.02 | 64.1 | 63.02 | 63.68 |
| 04/23/2008 | 63.68 | 64.49 | 62.33 | 63.91 |
| 04/24/2008 | 63.54 | 66.53 | 63.19 | 65.88 |
| 04/25/2008 | 66.31 | 68.3 | 66.05 | 67.43 |
| 04/28/2008 | 66.48 | 66.48 | 65.95 | 66.1 |
| 04/29/2008 | 64.42 | 65.79 | 63.66 | 65.69 |
| 04/30/2008 | 65.46 | 66.36 | 64.37 | 65.05 |
| 05/02/2008 | 65.44 | 67.49 | 65.43 | 66.79 |
| 05/05/2008 | 66.53 | 66.97 | 66.15 | 66.3 |
| 05/06/2008 | 65.99 | 67.17 | 65.67 | 67.03 |
| 05/07/2008 | 67.55 | 68.87 | 67.04 | 68.34 |
| 05/08/2008 | 67.74 | 68.43 | 67.38 | 68.17 |
| 05/09/2008 | 67.17 | 67.17 | 65.96 | 66.43 |
| 05/12/2008 | 66.61 | 67.11 | 66.35 | 66.68 |
| 05/13/2008 | 67.06 | 68.52 | 66.94 | 67.65 |
| 05/14/2008 | 67.77 | 68.83 | 67.36 | 68.09 |
| 05/15/2008 | 67.6 | 68.25 | 67.36 | 68.18 |
| 05/16/2008 | 68.64 | 71.44 | 68.41 | 70.76 |
| 05/19/2008 | 70.83 | 71.39 | 70.83 | 71.26 |
| 05/20/2008 | 70.72 | 71.22 | 69.67 | 70.19 |
| 05/21/2008 | 69.91 | 70.31 | 66.83 | 68.21 |
| 05/22/2008 | 67.19 | 68.21 | 66.17 | 67.99 |
| 05/23/2008 | 67.71 | 67.95 | 66.1 | 66.28 |
| 05/26/2008 | 65.83 | 66.3 | 65.28 | 65.79 |
| 05/27/2008 | 65.88 | 67.69 | 65.07 | 66.74 |
| 05/28/2008 | 67.29 | 69.06 | 66.82 | 68.29 |
| 05/29/2008 | 68.45 | 69.41 | 68.26 | 69.01 |
| 05/30/2008 | 69.35 | 70.86 | 69.23 | 70.19 |
| 06/02/2008 | 69.7 | 69.89 | 66.95 | 66.95 |
| 06/03/2008 | 66.74 | 66.91 | 64.56 | 65.27 |
| 06/04/2008 | 64.5 | 64.5 | 61.83 | 62.44 |
| 06/05/2008 | 62.54 | 63.46 | 61.21 | 61.25 |
| 06/06/2008 | 61.8 | 62.26 | 58.87 | 59.22 |
| 06/09/2008 | 58.99 | 59.62 | 58.33 | 58.99 |
| 06/10/2008 | 58.15 | 58.85 | 56.83 | 57.52 |
| 06/11/2008 | 57.4 | 58.16 | 54.08 | 54.81 |
| 06/12/2008 | 54.43 | 55.4 | 54.17 | 55.13 |
| 06/13/2008 | 55.75 | 56.12 | 54.62 | 55.34 |
| 06/16/2008 | 55.67 | 56.1 | 54.34 | 55.09 |
| 06/17/2008 | 55.23 | 57.23 | 55.01 | 56.55 |
| 06/18/2008 | 56.7 | 56.7 | 55 | 55.44 |
| 06/19/2008 | 55.02 | 55.2 | 53.68 | 54.46 |
| 06/20/2008 | 55.11 | 55.33 | 53.68 | 54.08 |
| 06/23/2008 | 53.57 | 54.25 | 53.32 | 53.43 |
| 06/24/2008 | 53.12 | 53.25 | 50.84 | 52.92 |
| 06/25/2008 | 52.78 | 57.86 | 52.5 | 57.53 |
| 06/26/2008 | 56.67 | 57.79 | 54.56 | 54.84 |
| 06/27/2008 | 54.45 | 55.76 | 53.03 | 54.94 |
| 06/30/2008 | 54.69 | 56.49 | 53.31 | 56.21 |
| 07/01/2008 | 55.56 | 55.73 | 54.2 | 54.56 |
| 07/02/2008 | 54.58 | 55.37 | 53.49 | 54.99 |
| 07/03/2008 | 53.82 | 54.69 | 53.02 | 54.09 |
| 07/04/2008 | 54.16 | 54.64 | 51.18 | 51.32 |
| 07/07/2008 | 51.77 | 53.49 | 51.67 | 52.96 |
| 07/08/2008 | 51.65 | 52.56 | 50.47 | 51.95 |
| 07/09/2008 | 52.72 | 53.14 | 51.88 | 52.1 |
| 07/10/2008 | 51.49 | 51.49 | 49.33 | 50.29 |
| 07/11/2008 | 49.48 | 49.61 | 46.05 | 46.47 |
| 07/14/2008 | 58.47 | 59.19 | 55.2 | 56.67 |
| 07/15/2008 | 60.07 | 64.03 | 56.32 | 63.23 |
| 07/16/2008 | 62.48 | 65.06 | 62.09 | 63.67 |
| 07/17/2008 | 64.12 | 64.81 | 61.7 | 62.09 |
| 07/18/2008 | 61.75 | 62.38 | 61.27 | 61.98 |
| 07/21/2008 | 62.01 | 62.31 | 61.46 | 61.76 |
| 07/22/2008 | 62.01 | 63.41 | 61.64 | 62.86 |
| 07/23/2008 | 63.51 | 63.7 | 62 | 62.5 |
| 07/24/2008 | 62.84 | 63.38 | 62.2 | 62.68 |
| 07/25/2008 | 62.68 | 63.29 | 62.63 | 62.78 |
| 07/28/2008 | 62.76 | 62.94 | 61.94 | 62.26 |
| 07/29/2008 | 62.01 | 62.42 | 61.79 | 62.2 |
| 07/30/2008 | 62.36 | 62.39 | 61.62 | 61.95 |
| 07/31/2008 | 61.94 | 62.85 | 61.46 | 62.31 |
| 08/01/2008 | 62.61 | 62.77 | 61.72 | 62.57 |
| 08/04/2008 | 62.35 | 62.67 | 61.64 | 61.96 |
| 08/05/2008 | 62.03 | 62.89 | 61.85 | 62.19 |
| 08/06/2008 | 62.27 | 63.28 | 62.09 | 62.79 |
| 08/07/2008 | 62.74 | 63.02 | 62.2 | 62.39 |
| 08/08/2008 | 62.42 | 63 | 61.96 | 62.64 |
| 08/11/2008 | 62.48 | 62.69 | 61.76 | 62.01 |
| 08/12/2008 | 61.92 | 61.94 | 61.31 | 61.66 |
| 08/13/2008 | 61.75 | 63.56 | 61.6 | 63.01 |
| 08/14/2008 | 63.21 | 63.8 | 62.92 | 63.08 |
| 08/15/2008 | 63.17 | 64.12 | 63.08 | 63.75 |
| 08/18/2008 | 63.74 | 63.91 | 63.5 | 63.73 |
| 08/19/2008 | 63.51 | 63.81 | 63.31 | 63.38 |
| 08/20/2008 | 63.38 | 63.42 | 62.8 | 63.29 |
| 08/21/2008 | 63.09 | 63.86 | 62.75 | 63.56 |
| 08/22/2008 | 63.68 | 63.72 | 63.56 | 63.64 |
| 08/25/2008 | 63.64 | 63.68 | 63.5 | 63.56 |
| 08/26/2008 | 63.54 | 63.73 | 63.51 | 63.56 |
| 08/27/2008 | 63.56 | 63.73 | 63.54 | 63.73 |
| 08/28/2008 | 63.64 | 63.86 | 63.6 | 63.74 |
| 08/29/2008 | 63.69 | 63.81 | 63.69 | 63.77 |
| 09/01/2008 | 63.74 | 63.81 | 63.69 | 63.81 |
| 09/02/2008 | 63.75 | 63.96 | 63.73 | 63.77 |
| 09/03/2008 | 63.77 | 63.82 | 63.72 | 63.77 |
| 09/04/2008 | 63.78 | 63.88 | 63.77 | 63.79 |
| 09/05/2008 | 63.8 | 63.85 | 63.69 | 63.69 |
| 09/08/2008 | 63.74 | 63.87 | 63.62 | 63.74 |
| 09/09/2008 | 63.73 | 63.88 | 63.73 | 63.88 |
| 09/10/2008 | 63.88 | 63.89 | 63.65 | 63.73 |
| 09/11/2008 | 63.8 | 63.8 | 63.64 | 63.8 |
| 09/12/2008 | 63.74 | 63.82 | 63.67 | 63.67 |
| 09/15/2008 | 62.95 | 63.62 | 62.35 | 63.3 |
| 09/16/2008 | 62.88 | 63.19 | 60.7 | 60.7 |
| 09/17/2008 | 58.91 | 63.64 | 57.35 | 62.88 |
| 09/18/2008 | 62.73 | 65.11 | 61.16 | 61.16 |
| 09/19/2008 | 61.21 | 61.56 | 58.99 | 61.14 |
| 09/22/2008 | 61.16 | 61.83 | 56.12 | 60.06 |
| 09/23/2008 | 59.29 | 59.93 | 58.26 | 58.82 |
| 09/24/2008 | 57.74 | 58.8 | 57.74 | 57.94 |
| 09/25/2008 | 57.6 | 58.04 | 55.11 | 56.83 |
| 09/26/2008 | 55.76 | 55.9 | 53.82 | 53.82 |
| 09/29/2008 | 53.74 | 54.93 | 52.42 | 52.42 |
| 09/30/2008 | 50.94 | 52.08 | 50.21 | 50.21 |
| 10/01/2008 | 49.64 | 49.95 | 47.85 | 47.98 |
| 10/02/2008 | 47.45 | 47.7 | 42.65 | 44.78 |
| 10/03/2008 | 44.76 | 45.04 | 43.91 | 44.35 |
| 10/06/2008 | 42.96 | 43.4 | 38.5 | 38.75 |
| 10/07/2008 | 38.75 | 40.47 | 37.12 | 40.05 |
| 10/08/2008 | 40.48 | 40.73 | 35.97 | 37.32 |
| 10/09/2008 | 37.56 | 38.14 | 34.97 | 35.95 |
| 10/10/2008 | 34.62 | 34.87 | 31.43 | 32.34 |
| 10/13/2008 | 33.24 | 35.99 | 33.24 | 35.99 |
| 10/14/2008 | 37.03 | 37.8 | 33.49 | 34.02 |
| 10/15/2008 | 34.27 | 35.93 | 32.31 | 32.73 |
| 10/16/2008 | 30.67 | 33.05 | 30.14 | 32.47 |
| 10/17/2008 | 33.14 | 35.3 | 31.98 | 34.53 |
| 10/20/2008 | 35.11 | 36.13 | 33.22 | 35.66 |
| 10/21/2008 | 36.51 | 38.67 | 35.31 | 35.91 |
| 10/22/2008 | 35.31 | 37.86 | 35.18 | 35.78 |
| 10/23/2008 | 35.39 | 36.45 | 32.77 | 33.59 |
| 10/24/2008 | 31.87 | 32.29 | 28.46 | 30.42 |
| 10/27/2008 | 28.51 | 29 | 26.27 | 27.3 |
| 10/28/2008 | 27.67 | 28.33 | 23.25 | 23.25 |
| 10/29/2008 | 25.34 | 26.43 | 23.34 | 24.22 |
| 10/30/2008 | 25.36 | 27.11 | 24.91 | 25.67 |
| 10/31/2008 | 25.45 | 28.56 | 24.5 | 27.87 |
| 11/03/2008 | 29.28 | 31.95 | 28.61 | 28.91 |
| 11/04/2008 | 28.42 | 31.54 | 27.76 | 30.38 |
| 11/05/2008 | 30.81 | 30.81 | 29.11 | 29.57 |
| 11/06/2008 | 28.37 | 29.16 | 26.13 | 26.86 |
| 11/07/2008 | 26.66 | 28.33 | 26.02 | 27.99 |
| 11/10/2008 | 28.55 | 29.98 | 27.22 | 27.52 |
| 11/11/2008 | 26.93 | 27.22 | 24.77 | 24.97 |
| 11/12/2008 | 25.28 | 25.74 | 24.55 | 25.43 |
| 11/13/2008 | 25.64 | 26.34 | 24.73 | 25.28 |
| 11/14/2008 | 25.82 | 38.74 | 25.31 | 32.1 |
| 11/17/2008 | 32.64 | 37.02 | 32.38 | 32.81 |
| 11/18/2008 | 32.73 | 33.42 | 30.24 | 31.65 |
| 11/19/2008 | 31.95 | 32.96 | 30.24 | 30.86 |
| 11/20/2008 | 30.14 | 31.69 | 29.3 | 30.62 |
| 11/21/2008 | 30.91 | 34.11 | 29.73 | 30.19 |
| 11/24/2008 | 30.62 | 33.92 | 30.31 | 33.48 |
| 11/25/2008 | 33.58 | 34.49 | 32.97 | 33.59 |
| 11/26/2008 | 33.59 | 34.45 | 32.91 | 32.98 |
| 11/27/2008 | 33.76 | 34.02 | 31.55 | 33.24 |
| 11/28/2008 | 33.41 | 33.47 | 31.19 | 32.11 |
| 12/01/2008 | 32.38 | 32.72 | 29.58 | 30.67 |
| 12/02/2008 | 29.96 | 32.29 | 29.96 | 31.45 |
| 12/03/2008 | 30.84 | 32.29 | 28.86 | 31.6 |
| 12/04/2008 | 31.6 | 32.04 | 29.76 | 30.85 |
| 12/05/2008 | 30.23 | 32.42 | 30.23 | 30.8 |
| 12/08/2008 | 32.32 | 33.05 | 29.95 | 30.13 |
| 12/09/2008 | 29.97 | 32.42 | 29.93 | 32.04 |
| 12/10/2008 | 32.29 | 33.46 | 30.57 | 33.02 |
| 12/11/2008 | 32.97 | 33.37 | 31.67 | 32.21 |
| 12/12/2008 | 30.14 | 30.74 | 29.37 | 29.37 |
| 12/15/2008 | 29.3 | 31.31 | 29.3 | 29.93 |
| 12/16/2008 | 29.97 | 31.42 | 29.53 | 30.93 |
| 12/17/2008 | 31 | 31.16 | 29.93 | 30.86 |
| 12/18/2008 | 31 | 38.24 | 31 | 34.78 |
| 12/19/2008 | 35.49 | 36.94 | 31.05 | 32 |
| 12/22/2008 | 36.3 | 37.03 | 25.58 | 27.57 |
| 12/23/2008 | 27.39 | 27.88 | 24.68 | 25.68 |
| 12/29/2008 | 26.11 | 26.24 | 24.97 | 25.23 |
| 12/30/2008 | 25.36 | 25.65 | 24.67 | 24.87 |