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
2015 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 186.1398
CLOSE 186.0837
Low
LOW 148.15
High
HIGH 208.31
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2015 | 156.33 | 156.82 | 152.24 | 152.73 |
| 01/05/2015 | 151.89 | 153.71 | 149.71 | 150.2 |
| 01/06/2015 | 150.51 | 152.07 | 148.15 | 149.26 |
| 01/07/2015 | 150.11 | 151.62 | 149.35 | 149.84 |
| 01/08/2015 | 151.62 | 155.4 | 151.09 | 154.87 |
| 01/09/2015 | 153.89 | 155.58 | 150.95 | 152.29 |
| 01/12/2015 | 152.07 | 156.78 | 150.69 | 156.56 |
| 01/13/2015 | 156.56 | 163.8 | 156.51 | 162.83 |
| 01/14/2015 | 160.07 | 162.29 | 159.22 | 160.16 |
| 01/15/2015 | 162.03 | 165.58 | 158.65 | 164.69 |
| 01/16/2015 | 163.98 | 168.38 | 163.67 | 167.81 |
| 01/19/2015 | 169.81 | 170.38 | 167.09 | 169.41 |
| 01/20/2015 | 169.58 | 171.18 | 168.25 | 169.67 |
| 01/21/2015 | 169.27 | 173.23 | 169.14 | 173.1 |
| 01/22/2015 | 173.27 | 179.99 | 172.21 | 179.23 |
| 01/23/2015 | 180.52 | 183.19 | 179.19 | 180.3 |
| 01/26/2015 | 176.16 | 181.9 | 175.54 | 180.74 |
| 01/27/2015 | 179.41 | 180.21 | 175.85 | 176.74 |
| 01/28/2015 | 178.39 | 179.59 | 175.32 | 179.59 |
| 01/29/2015 | 177.77 | 181.23 | 177.19 | 179.63 |
| 01/30/2015 | 181.19 | 181.28 | 177.19 | 178.48 |
| 02/02/2015 | 179.05 | 182.03 | 178.57 | 181.32 |
| 02/03/2015 | 181.63 | 185.19 | 180.92 | 182.97 |
| 02/04/2015 | 183.01 | 183.37 | 180.74 | 183.37 |
| 02/05/2015 | 182.39 | 186.04 | 182.26 | 184.61 |
| 02/06/2015 | 184.26 | 184.88 | 182.43 | 184.12 |
| 02/09/2015 | 182.7 | 183.5 | 175.76 | 176.25 |
| 02/10/2015 | 175.94 | 182.21 | 174.7 | 181.81 |
| 02/11/2015 | 181.77 | 182.17 | 179.32 | 179.86 |
| 02/12/2015 | 180.57 | 184.92 | 180.57 | 184.35 |
| 02/13/2015 | 185.19 | 185.86 | 182.26 | 183.1 |
| 02/16/2015 | 182.57 | 183.5 | 181.41 | 183.41 |
| 02/17/2015 | 182.3 | 184.43 | 181.68 | 183.19 |
| 02/18/2015 | 183.55 | 187.41 | 183.55 | 187.41 |
| 02/19/2015 | 186.84 | 190.53 | 186.79 | 190.26 |
| 02/20/2015 | 190.26 | 196.97 | 189.46 | 191.37 |
| 02/23/2015 | 193.19 | 193.19 | 190.62 | 190.93 |
| 02/24/2015 | 190.93 | 191.59 | 188.3 | 190.7 |
| 02/25/2015 | 189.86 | 190.48 | 185.15 | 185.86 |
| 02/26/2015 | 186.44 | 187.99 | 186.26 | 187.19 |
| 02/27/2015 | 187.19 | 190.17 | 186.79 | 189.68 |
| 03/02/2015 | 189.81 | 191.99 | 189.28 | 191.02 |
| 03/03/2015 | 191.1 | 192.53 | 186.12 | 186.12 |
| 03/04/2015 | 187.19 | 188.53 | 183.28 | 187.1 |
| 03/05/2015 | 190.48 | 194.08 | 189.55 | 190.13 |
| 03/06/2015 | 191.59 | 192.71 | 190.13 | 191.19 |
| 03/09/2015 | 190.75 | 192.17 | 188.44 | 191.86 |
| 03/10/2015 | 191.55 | 192.26 | 188.61 | 191.77 |
| 03/11/2015 | 191.77 | 199.2 | 191.77 | 198.62 |
| 03/12/2015 | 196.53 | 196.97 | 192.84 | 195.55 |
| 03/13/2015 | 196.66 | 200.8 | 194.93 | 200.66 |
| 03/16/2015 | 201.38 | 208.31 | 201.29 | 205.73 |
| 03/17/2015 | 207.07 | 207.73 | 200.53 | 201.64 |
| 03/18/2015 | 202.04 | 203.02 | 191.9 | 196.13 |
| 03/19/2015 | 196.53 | 200.49 | 195.02 | 199.95 |
| 03/20/2015 | 200.66 | 203.51 | 198.89 | 200.98 |
| 03/23/2015 | 199.91 | 200.13 | 193.55 | 194.57 |
| 03/24/2015 | 193.55 | 196.26 | 191.42 | 195.51 |
| 03/25/2015 | 195.64 | 197.42 | 192.3 | 193.06 |
| 03/26/2015 | 190.88 | 194.17 | 186.39 | 194.13 |
| 03/27/2015 | 194.97 | 197.64 | 189.33 | 192.04 |
| 03/30/2015 | 192.62 | 198.89 | 192.53 | 197.37 |
| 03/31/2015 | 197.28 | 198.4 | 193.59 | 195.91 |
| 04/01/2015 | 195.15 | 197.91 | 193.68 | 195.06 |
| 04/02/2015 | 193.91 | 194.75 | 191.24 | 193.86 |
| 04/07/2015 | 196.44 | 198.75 | 195.37 | 196.35 |
| 04/08/2015 | 196.88 | 196.88 | 192.71 | 195.51 |
| 04/09/2015 | 196.44 | 200.75 | 195.86 | 200.58 |
| 04/10/2015 | 201.95 | 204.4 | 201.55 | 203.78 |
| 04/13/2015 | 203.24 | 203.87 | 201.24 | 201.38 |
| 04/14/2015 | 201.24 | 202.09 | 198.75 | 199.69 |
| 04/15/2015 | 200.4 | 205.38 | 200.22 | 201.69 |
| 04/16/2015 | 202 | 203.29 | 198.89 | 199.06 |
| 04/17/2015 | 198.75 | 200.09 | 195.68 | 196.04 |
| 04/20/2015 | 197.24 | 199.86 | 196.48 | 198.75 |
| 04/21/2015 | 201.6 | 203.95 | 200.49 | 200.53 |
| 04/22/2015 | 200.98 | 203.07 | 198.26 | 198.93 |
| 04/23/2015 | 200.09 | 201.64 | 195.68 | 196.48 |
| 04/24/2015 | 197.73 | 200.58 | 197.2 | 199.69 |
| 04/27/2015 | 201.11 | 204.89 | 199.06 | 204.8 |
| 04/28/2015 | 204.84 | 205.96 | 197.33 | 198.71 |
| 04/29/2015 | 199.02 | 200.13 | 189.46 | 189.59 |
| 04/30/2015 | 189.1 | 190.7 | 185.01 | 187.32 |
| 05/04/2015 | 186.7 | 188.39 | 185.28 | 187.68 |
| 05/05/2015 | 186.66 | 190.66 | 184.43 | 184.61 |
| 05/06/2015 | 184.52 | 185.81 | 180.79 | 183.77 |
| 05/07/2015 | 184.97 | 188.13 | 183.63 | 187.37 |
| 05/08/2015 | 188.97 | 193.77 | 188.75 | 193.42 |
| 05/11/2015 | 192.97 | 193.24 | 189.95 | 190.93 |
| 05/12/2015 | 188.79 | 189.46 | 185.64 | 186.52 |
| 05/13/2015 | 187.41 | 188.7 | 185.86 | 186.84 |
| 05/14/2015 | 185.5 | 190.3 | 183.77 | 189.77 |
| 05/15/2015 | 190.22 | 190.97 | 185.1 | 186.08 |
| 05/18/2015 | 186.92 | 189.81 | 185.59 | 189.28 |
| 05/19/2015 | 191.24 | 196.97 | 191.24 | 196.44 |
| 05/20/2015 | 197.02 | 198.35 | 193.91 | 195.55 |
| 05/21/2015 | 195.19 | 195.55 | 193.06 | 194.44 |
| 05/22/2015 | 193.86 | 194.75 | 192.22 | 193.91 |
| 05/26/2015 | 194.08 | 195.82 | 189.64 | 190.53 |
| 05/27/2015 | 190.13 | 194.53 | 190.13 | 193.77 |
| 05/28/2015 | 192.48 | 193.95 | 190.53 | 191.55 |
| 05/29/2015 | 191.42 | 191.73 | 186.97 | 186.97 |
| 06/01/2015 | 187.32 | 189.95 | 186.12 | 188.97 |
| 06/02/2015 | 189.95 | 189.95 | 184.66 | 186.08 |
| 06/03/2015 | 186.52 | 190.22 | 185.01 | 188.13 |
| 06/04/2015 | 186.84 | 187.86 | 183.28 | 185.68 |
| 06/05/2015 | 183.5 | 185.24 | 181.72 | 183.5 |
| 06/08/2015 | 183.15 | 183.15 | 178.39 | 179.45 |
| 06/09/2015 | 178.3 | 182.79 | 177.32 | 182.57 |
| 06/10/2015 | 183.23 | 189.5 | 181.72 | 188.48 |
| 06/11/2015 | 188.88 | 192.26 | 188.35 | 190.22 |
| 06/12/2015 | 189.28 | 191.33 | 185.19 | 187.5 |
| 06/15/2015 | 184.88 | 185.9 | 182.83 | 183.63 |
| 06/16/2015 | 182.52 | 186.3 | 181.01 | 185.81 |
| 06/17/2015 | 186.39 | 186.84 | 181.32 | 182.43 |
| 06/18/2015 | 181.5 | 184.75 | 178.17 | 184.75 |
| 06/19/2015 | 185.9 | 189.99 | 185.86 | 186.88 |
| 06/22/2015 | 191.19 | 194.31 | 190.84 | 193.99 |
| 06/23/2015 | 195.64 | 196.22 | 193.91 | 194.57 |
| 06/24/2015 | 194.57 | 194.88 | 189.68 | 192.13 |
| 06/25/2015 | 191.33 | 195.55 | 190.88 | 194.53 |
| 06/26/2015 | 192.97 | 196.97 | 191.99 | 195.91 |
| 06/29/2015 | 186.12 | 192.04 | 185.81 | 188.66 |
| 06/30/2015 | 187.64 | 190.66 | 185.19 | 188.75 |
| 07/01/2015 | 191.5 | 196.48 | 189.81 | 194.71 |
| 07/02/2015 | 195.33 | 196.26 | 192.13 | 192.88 |
| 07/03/2015 | 192.53 | 194.13 | 191.28 | 192.75 |
| 07/06/2015 | 188.53 | 192.08 | 188.53 | 190.48 |
| 07/07/2015 | 190.88 | 190.88 | 184.52 | 185.06 |
| 07/08/2015 | 185.37 | 185.41 | 178.83 | 179.01 |
| 07/09/2015 | 180.88 | 186.3 | 180.52 | 185.15 |
| 07/10/2015 | 190.17 | 190.57 | 187.19 | 190.22 |
| 07/13/2015 | 193.86 | 193.86 | 187.9 | 190.88 |
| 07/14/2015 | 190.3 | 190.62 | 186.21 | 189.28 |
| 07/15/2015 | 189.37 | 189.41 | 185.28 | 185.64 |
| 07/16/2015 | 187.5 | 193.02 | 186.61 | 191.06 |
| 07/17/2015 | 191.95 | 192.93 | 190.35 | 191.64 |
| 07/20/2015 | 192.08 | 194.71 | 190.53 | 194.62 |
| 07/21/2015 | 196.08 | 197.2 | 193.24 | 193.86 |
| 07/22/2015 | 193.11 | 193.86 | 190.26 | 192.48 |
| 07/23/2015 | 194.44 | 194.44 | 188.93 | 190.79 |
| 07/24/2015 | 190.08 | 192.26 | 186.84 | 187.77 |
| 07/27/2015 | 186.61 | 187.95 | 182.48 | 183.41 |
| 07/28/2015 | 184.08 | 186.04 | 182.03 | 184.7 |
| 07/29/2015 | 186.21 | 186.21 | 179.63 | 182.12 |
| 07/30/2015 | 183.19 | 184.08 | 178.39 | 180.97 |
| 07/31/2015 | 181.63 | 182.39 | 179.63 | 181.01 |
| 08/03/2015 | 180.74 | 182.52 | 178.17 | 182.52 |
| 08/04/2015 | 190.75 | 193.91 | 187.1 | 192.97 |
| 08/05/2015 | 194.26 | 198.66 | 193.37 | 197.64 |
| 08/06/2015 | 198.53 | 200.13 | 197.73 | 198.8 |
| 08/07/2015 | 198.97 | 199.69 | 196.66 | 198.4 |
| 08/10/2015 | 199.37 | 200.71 | 196.57 | 200.58 |
| 08/11/2015 | 198.4 | 198.93 | 190.3 | 191.68 |
| 08/12/2015 | 189.1 | 189.41 | 181.23 | 182.7 |
| 08/13/2015 | 187.01 | 187.32 | 181.59 | 181.9 |
| 08/14/2015 | 182.75 | 185.59 | 181.86 | 184.52 |
| 08/17/2015 | 185.99 | 187.15 | 181.1 | 183.59 |
| 08/18/2015 | 183.23 | 184.03 | 181.28 | 182.08 |
| 08/19/2015 | 180.57 | 180.88 | 176.52 | 176.65 |
| 08/20/2015 | 174.83 | 175.19 | 169.14 | 170.87 |
| 08/21/2015 | 166.29 | 172.92 | 164.83 | 168.74 |
| 08/24/2015 | 162.74 | 165.98 | 157.22 | 162.38 |
| 08/25/2015 | 164.78 | 169.85 | 162.96 | 168.78 |
| 08/26/2015 | 166.16 | 170.38 | 164.11 | 167.58 |
| 08/27/2015 | 173.01 | 173.41 | 170.65 | 171.58 |
| 08/28/2015 | 171.63 | 172.43 | 168.61 | 170.52 |
| 08/31/2015 | 168.61 | 169.81 | 166.92 | 168.47 |
| 09/01/2015 | 165.67 | 166.6 | 163.63 | 165.27 |
| 09/02/2015 | 165.49 | 167.36 | 163.49 | 164.03 |
| 09/03/2015 | 167.36 | 171.63 | 166.47 | 170.61 |
| 09/04/2015 | 170.34 | 170.43 | 164.56 | 165.94 |
| 09/07/2015 | 167.98 | 168.29 | 165.8 | 167.49 |
| 09/08/2015 | 168.47 | 173.5 | 168.38 | 171.27 |
| 09/09/2015 | 176.52 | 177.45 | 172.56 | 172.83 |
| 09/10/2015 | 171.14 | 174.39 | 170.74 | 172.07 |
| 09/11/2015 | 171.81 | 172.07 | 169.05 | 170.92 |
| 09/14/2015 | 171.23 | 172.52 | 169.54 | 170.3 |
| 09/15/2015 | 170.74 | 173.1 | 170.16 | 171.9 |
| 09/16/2015 | 173.76 | 175.19 | 171.9 | 173.94 |
| 09/17/2015 | 174.12 | 175.54 | 173.54 | 174.88 |
| 09/18/2015 | 175.36 | 175.41 | 168.56 | 170.92 |
| 09/21/2015 | 168.61 | 168.87 | 161.27 | 165.18 |
| 09/22/2015 | 165.58 | 165.89 | 155.27 | 159.89 |
| 09/23/2015 | 159.31 | 162.87 | 153.22 | 161.05 |
| 09/24/2015 | 161.27 | 163.14 | 152.33 | 155.93 |
| 09/25/2015 | 159.62 | 163.4 | 159.62 | 162.83 |
| 09/28/2015 | 161.71 | 161.89 | 156.56 | 158.78 |
| 09/29/2015 | 157.22 | 166.87 | 156.91 | 162.74 |
| 09/30/2015 | 167.09 | 170.07 | 166.69 | 169.05 |
| 10/01/2015 | 171.23 | 173.41 | 168.34 | 169.9 |
| 10/02/2015 | 171.99 | 174.03 | 167.76 | 171.5 |
| 10/05/2015 | 174.34 | 174.47 | 171.18 | 173.41 |
| 10/06/2015 | 173.67 | 177.72 | 171.9 | 176.08 |
| 10/07/2015 | 176.7 | 180.21 | 176.16 | 177.5 |
| 10/08/2015 | 177.28 | 179.72 | 176.56 | 177.85 |
| 10/09/2015 | 179.63 | 182.57 | 179.1 | 182.08 |
| 10/12/2015 | 182.75 | 185.5 | 181.28 | 181.68 |
| 10/13/2015 | 179.63 | 179.63 | 175.19 | 178.7 |
| 10/14/2015 | 177.68 | 178.48 | 175.45 | 175.54 |
| 10/15/2015 | 177.5 | 179.23 | 177.23 | 178.97 |
| 10/16/2015 | 180.88 | 181.01 | 178.03 | 179.28 |
| 10/19/2015 | 178.74 | 180.97 | 178.61 | 180.08 |
| 10/20/2015 | 181.1 | 182.57 | 178.43 | 181.23 |
| 10/21/2015 | 181.72 | 185.77 | 179.72 | 185.28 |
| 10/22/2015 | 185.15 | 190.08 | 183.46 | 189.81 |
| 10/23/2015 | 192.66 | 197.33 | 191.19 | 196.44 |
| 10/26/2015 | 196.53 | 196.88 | 192.75 | 193.55 |
| 10/27/2015 | 193.64 | 194.57 | 191.73 | 191.73 |
| 10/28/2015 | 192.93 | 193.64 | 190.48 | 193.15 |
| 10/29/2015 | 194.31 | 194.53 | 190.39 | 191.95 |
| 10/30/2015 | 193.15 | 194.57 | 191.33 | 194.48 |
| 11/02/2015 | 192.66 | 198.17 | 192.66 | 197.64 |
| 11/03/2015 | 197.42 | 198 | 196.08 | 198 |
| 11/04/2015 | 197.51 | 197.77 | 194.13 | 194.62 |
| 11/05/2015 | 195.33 | 197.02 | 193.24 | 196.84 |
| 11/06/2015 | 195.42 | 200.8 | 194.57 | 199.29 |
| 11/09/2015 | 192.97 | 194.04 | 187.64 | 188.75 |
| 11/10/2015 | 188.97 | 192.66 | 187.86 | 192.04 |
| 11/11/2015 | 192.08 | 194.57 | 191.28 | 191.82 |
| 11/12/2015 | 191.28 | 192.04 | 188.3 | 189.81 |
| 11/13/2015 | 190.35 | 192.57 | 187.64 | 189.5 |
| 11/16/2015 | 186.75 | 190.88 | 186.3 | 189.99 |
| 11/17/2015 | 191.73 | 195.64 | 191.19 | 195.6 |
| 11/18/2015 | 194.53 | 195.42 | 192.66 | 194.31 |
| 11/19/2015 | 195.64 | 197.91 | 195.19 | 196.53 |
| 11/20/2015 | 197.24 | 197.73 | 196.04 | 196.66 |
| 11/23/2015 | 195.82 | 197.55 | 194.71 | 197.15 |
| 11/24/2015 | 196.08 | 196.88 | 191.68 | 192.71 |
| 11/25/2015 | 193.59 | 196.97 | 191.95 | 196.71 |
| 11/26/2015 | 197.2 | 201.51 | 197.02 | 199.33 |
| 11/27/2015 | 199.2 | 201.46 | 198.26 | 200.58 |
| 11/30/2015 | 200.84 | 204 | 200.53 | 203.38 |
| 12/01/2015 | 204.09 | 206.22 | 201.29 | 201.29 |
| 12/02/2015 | 202.31 | 205.33 | 200.49 | 201.51 |
| 12/03/2015 | 201.33 | 205.02 | 195.06 | 196.71 |
| 12/04/2015 | 196.62 | 200.66 | 195.55 | 198.8 |
| 12/07/2015 | 199.95 | 204 | 198.84 | 201.78 |
| 12/08/2015 | 202.13 | 202.89 | 196.93 | 198.35 |
| 12/09/2015 | 199.51 | 200.13 | 196.08 | 197.73 |
| 12/10/2015 | 196.88 | 198.84 | 195.51 | 197.15 |
| 12/11/2015 | 196.97 | 196.97 | 189.86 | 190.48 |
| 12/14/2015 | 191.42 | 192.35 | 187.46 | 187.95 |
| 12/15/2015 | 190.22 | 194.93 | 189.86 | 193.86 |
| 12/16/2015 | 194.17 | 196.88 | 193.33 | 195.11 |
| 12/17/2015 | 199.64 | 202.58 | 198.22 | 198.44 |
| 12/18/2015 | 196.88 | 198.09 | 194.62 | 196.62 |
| 12/21/2015 | 196.31 | 201.24 | 196.22 | 197.15 |
| 12/22/2015 | 198.93 | 199.86 | 194.53 | 196.48 |
| 12/23/2015 | 198.75 | 201.82 | 198.44 | 200.53 |
| 12/25/2015 | 201.65 | 201.65 | 201.65 | 201.65 |
| 12/28/2015 | 201.29 | 201.29 | 197.91 | 198.17 |
| 12/29/2015 | 199.73 | 202.31 | 199.73 | 202.31 |
| 12/30/2015 | 202.31 | 202.31 | 199.55 | 199.69 |