CON.DE: Continental AG Historical Data

2013 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 99.1227

CLOSE 99.3296

Low

LOW 71.73

High

HIGH 143.97

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	79.02	79.97	78.42	79.24
01/03/2013	79.15	80.02	78.9	79.6
01/04/2013	79.72	79.72	78.09	78.8
01/07/2013	78.54	78.54	77.51	78.17
01/08/2013	78.08	78.36	77.07	77.45
01/09/2013	77.65	77.92	76.73	77.37
01/10/2013	77.39	78.2	76.97	77.16
01/11/2013	76.14	76.34	75.32	75.64
01/14/2013	75.37	76.45	74.03	74.48
01/15/2013	74.5	75.48	73.86	74.55
01/16/2013	74.37	76.01	74.02	75.77
01/17/2013	75.72	76.28	75.1	75.82
01/18/2013	76	76.23	74.88	75.05
01/21/2013	74.94	76.07	74.66	75.68
01/22/2013	75.38	75.42	72.83	75.24
01/23/2013	75.2	75.24	74.41	75.15
01/24/2013	75.05	75.21	73.82	74.88
01/25/2013	74.71	76.26	74.42	76.22
01/28/2013	76.02	76.92	75.44	75.69
01/29/2013	75.85	76.83	75.69	76.78
01/30/2013	76.78	77.69	76.52	77.36
01/31/2013	77.11	77.72	76.14	76.88
02/01/2013	76.56	77.94	76.32	77.72
02/04/2013	77.91	78.18	74.88	74.91
02/05/2013	74.85	75.93	74.26	75.92
02/06/2013	75.85	77.09	75.29	76.41
02/07/2013	76.3	77.06	76.21	76.55
02/08/2013	76.53	78.02	76.53	77.9
02/11/2013	77.63	78.17	77.12	78.14
02/12/2013	77.39	77.97	76.95	77.27
02/13/2013	77.32	78.49	76.88	77.77
02/14/2013	77.84	78.42	76.99	77.75
02/15/2013	77.9	78.82	77.89	78.74
02/18/2013	78.86	79.08	78.34	78.66
02/19/2013	78.7	80.1	78.34	79.69
02/20/2013	79.89	81.29	79.78	80.76
02/21/2013	80.46	80.48	78.09	78.55
02/22/2013	78.85	79.15	77.13	77.35
02/25/2013	77.83	79.15	77.52	78.16
02/26/2013	76.94	78.32	76.62	77.37
02/27/2013	77.95	79.7	76.95	79.46
02/28/2013	80	80.73	79.32	79.95
03/01/2013	80.21	80.87	79.03	79.83
03/04/2013	79.63	80.34	78.87	79.54
03/05/2013	80.17	82.07	79.99	81.96
03/06/2013	82.37	84.36	82.3	83.49
03/07/2013	84.48	87.69	84.44	87.15
03/08/2013	87.95	89.55	86.71	87.05
03/11/2013	86.26	86.26	84.69	85.97
03/12/2013	85.81	86.29	84.99	85.66
03/13/2013	86.13	86.57	85.2	86.45
03/14/2013	87.02	87.21	85.44	86.2
03/15/2013	85.77	86.58	85.03	85.97
03/18/2013	85.19	87.29	84.75	87.18
03/19/2013	86.76	86.93	85.37	85.81
03/20/2013	86.63	86.63	85.09	85.2
03/21/2013	84.8	84.93	82.21	82.85
03/22/2013	82.15	83.24	81.26	82.35
03/25/2013	83.12	84.69	81.98	82.2
03/26/2013	82.72	84.21	82.53	84.02
03/27/2013	84.48	84.72	82.72	83.38
03/28/2013	83.3	83.94	82.73	82.94
04/02/2013	83.31	84.4	82.62	83.71
04/03/2013	83.83	85.88	83.81	84.51
04/04/2013	84.61	85.18	81.59	81.77
04/05/2013	81.55	82.01	79.71	80.48
04/08/2013	80.4	80.45	78.7	79.24
04/09/2013	79.39	79.66	77.92	78.37
04/10/2013	77.09	80.99	76.83	80.75
04/11/2013	80.48	81.2	79.77	80.92
04/12/2013	80.39	80.66	77.78	78.1
04/15/2013	77.95	78.1	76.5	77.15
04/16/2013	76.48	77.51	75.47	76.38
04/17/2013	76.67	76.79	73.62	73.72
04/18/2013	73.72	74.33	72.48	73.08
04/19/2013	73.7	74.97	72.95	73.45
04/22/2013	74.08	74.78	73.41	74.17
04/23/2013	72.02	76.89	71.73	76.89
04/24/2013	77.05	78.58	75.66	78.58
04/25/2013	78.66	80.17	78.54	79.63
04/26/2013	79.34	80.02	77.7	79.11
04/29/2013	79.29	80.31	79.14	80.31
04/30/2013	80.18	80.75	79.36	80.18
05/02/2013	79.68	80.91	79.52	80.44
05/03/2013	80.53	85.73	80.51	85.37
05/06/2013	84.85	86.58	84.54	86.36
05/07/2013	86.46	87.54	85.49	86.59
05/08/2013	86.69	88.38	86.64	88.38
05/09/2013	87.86	88.52	87.54	88.5
05/10/2013	88.39	89.73	86.97	87.65
05/13/2013	87.52	88.02	84.92	85.57
05/14/2013	85.73	87.9	85.73	87.34
05/15/2013	87.68	88.48	86.9	88.26
05/16/2013	86.61	86.71	85.3	86.56
05/17/2013	86.7	89.51	86.69	89.19
05/20/2013	89.82	90.39	88.93	89.42
05/21/2013	88.07	89.95	87.36	89.95
05/22/2013	90.71	91.33	89.55	91.11
05/23/2013	88.62	89.99	86.93	89.06
05/24/2013	89.59	89.99	87.51	88.62
05/27/2013	88.93	89.59	88.19	88.74
05/28/2013	89.28	90.97	89.19	90.53
05/29/2013	89.64	90.22	89.1	89.73
05/30/2013	89.73	90.62	89.42	90.26
05/31/2013	89.91	90.97	88.86	90.39
06/03/2013	90.31	91.42	89.1	90.22
06/04/2013	90.79	91.42	89.02	89.24
06/05/2013	88.79	90.75	88.22	89.37
06/06/2013	89.37	89.95	87.51	88.3
06/07/2013	88.75	90.75	86.97	90.17
06/10/2013	90.04	91.77	89.73	91.02
06/11/2013	90.44	90.44	88.13	89.02
06/12/2013	88.57	89.99	88.04	88.66
06/13/2013	87.77	88.53	86.71	87.99
06/14/2013	89.37	90.31	88.79	89.64
06/17/2013	89.91	90.71	89.64	90.31
06/18/2013	90.08	90.53	89.28	90.35
06/19/2013	90.71	91.91	89.64	90.17
06/20/2013	88.97	88.97	86.67	87.02
06/21/2013	87.6	88.39	85.55	85.55
06/24/2013	85.55	87.02	83.67	84.06
06/25/2013	84.93	86.61	84.37	86.28
06/26/2013	86.39	88.58	86.28	88.28
06/27/2013	88.87	92.22	88.73	91.46
06/28/2013	92.04	92.53	90.35	91.24
07/01/2013	91.15	91.77	89.28	91.06
07/02/2013	92	92.62	90.04	91.73
07/03/2013	90.93	93.11	89.55	93.11
07/04/2013	93.37	96.98	92.84	96.98
07/05/2013	97.42	97.95	94.22	94.84
07/08/2013	96.09	97.29	95.42	96.66
07/09/2013	97.29	99.6	96.8	98.66
07/10/2013	98.35	99.33	97.64	99.33
07/11/2013	100.62	100.71	98.66	99.24
07/12/2013	99.6	100	98.89	99.29
07/15/2013	99.02	99.55	97.55	97.64
07/16/2013	97.82	99.46	97.82	98.98
07/17/2013	98.49	100.8	98.04	100.8
07/18/2013	100.93	103.91	100.71	103.07
07/19/2013	102.93	103.51	102.49	103.11
07/22/2013	103.6	104.4	102.89	102.89
07/23/2013	103.38	104	102.49	102.49
07/24/2013	102.98	106.05	102.62	105.11
07/25/2013	104.67	105.38	103.11	104.93
07/26/2013	105.33	105.47	102.27	103.42
07/29/2013	103.91	105.11	103.56	103.73
07/30/2013	104.85	106.31	104.22	105.87
07/31/2013	105.47	106	104.67	105.29
08/01/2013	105.29	105.38	101.91	104.4
08/02/2013	104.67	104.8	102.4	104.67
08/05/2013	104.93	105.65	103.82	105.42
08/06/2013	105.65	106.45	103.16	103.42
08/07/2013	103.2	103.47	101.91	102.09
08/08/2013	102.71	103.29	101.82	102.98
08/09/2013	103.42	104.85	103.29	104.49
08/12/2013	104.49	104.76	102.62	104.58
08/13/2013	104.8	106.22	104.71	105.51
08/14/2013	105.65	106.49	105.65	106.22
08/15/2013	105.87	106.22	104.31	104.71
08/16/2013	104.67	105.38	103.38	105.07
08/19/2013	104.89	106.13	104.13	106
08/20/2013	104.04	104.62	102	104.62
08/21/2013	104.31	105.69	104.09	105.42
08/22/2013	105.33	107.69	105.16	107.11
08/23/2013	107.47	108.27	106.18	108.18
08/26/2013	108.31	109.07	107.11	107.78
08/27/2013	106.85	107.34	103.24	103.82
08/28/2013	103.16	103.38	98.4	99.6
08/29/2013	100.75	103.47	100.58	103.47
08/30/2013	103.87	104.04	101.24	101.55
09/02/2013	103.24	105.16	103.11	105.16
09/03/2013	106.05	106.58	104.18	104.67
09/04/2013	105.25	105.91	102.8	105.91
09/05/2013	106.31	108.36	105.47	108.18
09/06/2013	107.69	109.29	106.49	108.09
09/09/2013	108.09	110	107.87	109.42
09/10/2013	110.4	113.34	110.36	112.31
09/11/2013	112.67	114.36	112.18	113.34
09/12/2013	113.29	113.43	111.29	111.69
09/13/2013	111.56	111.87	110.09	111.16
09/16/2013	112.94	113.03	111.69	112.89
09/17/2013	108.85	109.6	108.05	109.38
09/18/2013	109.78	109.96	109.16	109.6
09/19/2013	111.74	111.96	110.85	111.25
09/20/2013	111.34	111.74	110.58	111.16
09/23/2013	111.29	112.31	111.07	111.65
09/24/2013	112.05	112.45	111.65	112
09/25/2013	112.23	112.58	111.47	111.51
09/26/2013	112.09	112.31	110.94	111.43
09/27/2013	111.91	113.92	111.91	113.69
09/30/2013	112.18	112.49	110.76	111.43
10/01/2013	111.87	112.98	111.65	112.98
10/02/2013	112.94	113.34	110.31	111.03
10/03/2013	111.34	111.6	110.36	110.63
10/04/2013	109.34	112.8	107.78	112.58
10/07/2013	112.31	115.03	111.69	114.89
10/08/2013	114.72	115.29	113.47	113.83
10/09/2013	113.65	114.67	113.2	113.83
10/10/2013	114.14	117.25	113.78	117.25
10/11/2013	117.96	118.81	117.07	118.81
10/14/2013	118.67	118.72	116.58	118.63
10/15/2013	119.34	120.94	119.25	120.5
10/16/2013	120.05	120.63	118.27	120.18
10/17/2013	120.18	121.07	118.98	121.07
10/18/2013	121.39	121.74	120.32	121.25
10/21/2013	121.21	121.96	120.32	121.21
10/22/2013	121.21	123.34	121.12	122.01
10/23/2013	121.79	122.36	120.85	121.25
10/24/2013	121.79	122.72	121.65	122.27
10/25/2013	122.1	122.1	120.85	121.12
10/28/2013	121.21	121.65	116.89	117.7
10/29/2013	116.49	117.7	114.8	116.63
10/30/2013	116.94	119.83	116.94	119.21
10/31/2013	118.98	120.32	118.58	120.01
11/01/2013	119.92	120.94	119.65	120.32
11/04/2013	120.72	121.21	120.41	120.94
11/05/2013	120.76	121.74	120.27	120.99
11/06/2013	121.12	122.59	119.96	120.23
11/07/2013	121.47	129.3	120.1	128.37
11/08/2013	127.61	128.41	126.28	127.74
11/11/2013	128.72	129.17	127.08	127.17
11/12/2013	127.61	129.26	127.43	128.94
11/13/2013	128.54	129.52	127.34	129.34
11/14/2013	130.72	132.28	130.23	131.52
11/15/2013	131.88	132.63	130.95	132.1
11/18/2013	132.23	133.08	131.26	132.23
11/19/2013	131.79	132.77	130.9	131.92
11/20/2013	131.83	131.97	130.01	131.26
11/21/2013	130.9	131.48	130.06	130.86
11/22/2013	131.79	134.1	131.79	133.7
11/25/2013	135.52	137.17	134.37	136.59
11/26/2013	136.99	138.24	135.21	136.55
11/27/2013	136.86	137.39	135.79	137.21
11/28/2013	137.3	138.15	135.52	136.1
11/29/2013	135.79	137.26	135.52	136.68
12/02/2013	137.3	137.93	136.46	137.84
12/03/2013	135.66	137.13	134.46	134.81
12/04/2013	135.39	137.93	133.61	135.7
12/05/2013	135.75	136.01	134.46	134.86
12/06/2013	135.26	136.77	134.99	136.37
12/09/2013	137.21	138.19	136.81	137.79
12/10/2013	137.61	138.06	135.17	135.66
12/11/2013	135.44	137.08	135.08	136.1
12/12/2013	135.12	136.5	134.77	134.99
12/13/2013	134.95	135.52	134.41	134.41
12/16/2013	134.1	137.93	132.63	136.68
12/17/2013	136.15	137.26	135.75	136.06
12/18/2013	137.21	140.28	137.21	140.1
12/19/2013	141.62	142.99	140.02	140.73
12/20/2013	140.59	142.37	140.06	141.57
12/23/2013	142.46	143.26	141.53	142.95
12/27/2013	142.73	143.97	141.35	143.04
12/30/2013	142.68	142.86	141.53	141.75

Menu

Create your free account now!

CON.DE: Continental AG Historical Data

2013 Historical Chart

Average

Low

High