CON.DE: Continental AG Historical Data

2016 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 164.7884

CLOSE 164.7416

Low

LOW 140.68

High

HIGH 195.73

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	194.84	194.84	190.79	191.46
01/05/2016	194.53	195.73	189.37	192.66
01/06/2016	191.06	191.77	185.28	186.57
01/07/2016	179.41	182.79	176.74	182.03
01/08/2016	183.86	186.97	180.34	180.34
01/11/2016	176.39	183.19	174.39	179.01
01/12/2016	179.19	184.97	179.19	182.48
01/13/2016	185.37	185.86	177.85	178.57
01/14/2016	176.96	177.23	171.1	174.52
01/15/2016	173.9	175.05	167.32	170.3
01/18/2016	169.63	172.83	168.52	171.54
01/19/2016	175.01	175.5	172.47	172.87
01/20/2016	168.96	169.18	166.34	168.29
01/21/2016	168.83	174.07	168.21	172.52
01/22/2016	175.9	176.83	174.34	174.96
01/25/2016	176.21	176.21	173.23	174.39
01/26/2016	171.81	176.79	170.34	175.63
01/27/2016	174.3	177.68	174.12	177.5
01/28/2016	176.39	178.74	171.67	172.07
01/29/2016	174.7	174.92	169.67	171.27
02/01/2016	170.74	171.63	167.85	169.58
02/02/2016	169.98	170.38	165.98	167.41
02/03/2016	167.05	170.61	164.52	166.69
02/04/2016	169.01	169.14	159.58	163.45
02/05/2016	162.74	167.36	162.16	163.45
02/08/2016	164.34	165.58	158.11	159.71
02/09/2016	159.36	161.71	156.47	159.49
02/10/2016	160.42	165.14	158.25	162.91
02/11/2016	160.96	161.14	156.16	157.67
02/12/2016	158.91	160.42	156.6	159.14
02/15/2016	163.09	165.05	162.6	163.94
02/16/2016	163.09	165.72	160.56	162.51
02/17/2016	162.56	167.27	162.29	166.43
02/18/2016	166.96	167.41	163.23	165.76
02/19/2016	166.07	167.32	165.32	166.87
02/22/2016	168.83	170.7	168.65	169.14
02/23/2016	167.54	168.16	165.49	166.34
02/24/2016	166.2	166.6	157.31	158.73
02/25/2016	160.6	160.96	158.02	159.09
02/26/2016	161.05	163.67	159.4	161.58
02/29/2016	159.94	164.34	159.54	164.16
03/01/2016	165.32	171.1	164.34	170.3
03/02/2016	171.1	173.81	168.74	171.5
03/03/2016	171.85	183.68	171.1	179.5
03/04/2016	181.14	181.23	175.1	176.25
03/07/2016	175.85	176.08	173.1	175.72
03/08/2016	174.47	175.1	171.9	172.92
03/09/2016	172.56	175.1	171.9	173.45
03/10/2016	173.63	174.74	164.2	164.38
03/11/2016	167.63	171.45	166.69	170.07
03/14/2016	172.39	174.21	170.65	172.74
03/15/2016	172.12	173.27	170.61	171.1
03/16/2016	171.32	175.32	171.32	174.88
03/17/2016	176.25	176.25	169.85	171.9
03/18/2016	171.85	174.52	171.18	173.99
03/21/2016	172.34	176.3	171.9	174.43
03/22/2016	173.27	174.83	171.32	174.47
03/23/2016	175.14	176.34	174.12	175.72
03/24/2016	175.76	176.21	171.5	172.03
03/29/2016	172.56	173.41	170.38	173.27
03/30/2016	173.76	179.14	173.54	178.39
03/31/2016	178.12	179.19	177.14	177.85
04/01/2016	176.08	176.48	172.25	173.19
04/04/2016	173.19	174.3	170.47	170.96
04/05/2016	168.34	168.56	161.63	162.47
04/06/2016	163.23	163.94	160.34	162.96
04/07/2016	163.36	164.25	159.94	160.87
04/08/2016	161.09	162.6	161.09	161.85
04/11/2016	162.25	164.78	160.11	163.8
04/12/2016	165.27	166.38	163.4	166.38
04/13/2016	168.69	173.01	168.61	173.01
04/14/2016	173.41	173.81	170.96	172.87
04/15/2016	171.5	171.81	169.01	170.3
04/18/2016	166.6	173.1	166.43	172.47
04/19/2016	173.63	177.72	172.07	177.54
04/20/2016	176.39	178.17	175.59	176.61
04/21/2016	177.85	177.99	172.87	174.56
04/22/2016	172.7	174.12	171.54	172.74
04/25/2016	172.43	173.36	170.74	172.47
04/26/2016	172.96	173.76	170.87	171.9
04/27/2016	172.43	174.74	172.12	172.7
04/28/2016	171.9	174.39	168.96	174.25
04/29/2016	174.3	176.3	170.25	170.56
05/02/2016	166.65	171.36	166.29	169.72
05/03/2016	168.96	169.18	165.49	165.63
05/04/2016	164.52	166.52	160.42	165.14
05/05/2016	164.96	165.14	161.4	162.74
05/06/2016	162.43	165.05	161.67	164.11
05/09/2016	165.4	166.47	164.34	164.65
05/10/2016	166.25	167.63	165.85	167.49
05/11/2016	167.85	168.47	165.8	166.38
05/12/2016	165.58	169.18	164.65	165.94
05/13/2016	164.92	169.23	164.29	169.09
05/17/2016	168.96	169.85	162.11	163.14
05/18/2016	162.34	162.91	160.02	162.07
05/19/2016	161.49	163.27	160.11	162.6
05/20/2016	163.63	164.96	162.69	164.56
05/23/2016	164.87	165.05	161.49	163
05/24/2016	162.56	166.16	161.49	165.72
05/25/2016	167.14	167.45	165.85	165.89
05/26/2016	165.36	170.52	165.18	170.07
05/27/2016	170.25	171.1	169.5	170.38
05/30/2016	170.38	172.03	170.21	171.14
05/31/2016	171.67	172.43	169.81	171.45
06/01/2016	170.92	171.23	168.61	169.58
06/02/2016	169.41	170.47	168.78	169.72
06/03/2016	170.3	171.23	165.94	167.58
06/06/2016	167.94	168.47	166.78	167.05
06/07/2016	168.03	171.14	167.63	171.01
06/08/2016	170.03	170.12	167.45	168.29
06/09/2016	168.12	168.25	165.14	165.58
06/10/2016	165.05	165.09	161.14	162.29
06/13/2016	160.07	161.18	159.09	159.89
06/14/2016	156.87	160.2	156.82	159.09
06/15/2016	159.98	161.85	157.93	160.78
06/16/2016	158.16	160.38	157.98	159.76
06/17/2016	160.96	162.07	160.56	161.63
06/20/2016	165.27	169.63	164.74	168.92
06/21/2016	168.16	169.81	167.32	168.92
06/22/2016	170.74	171.41	169.32	170.07
06/23/2016	171.32	175.01	170.92	175.01
06/24/2016	156.47	164.03	154.73	161.18
06/27/2016	159.36	159.94	147.49	148.15
06/28/2016	151.18	152.73	150.38	151.18
06/29/2016	152.02	153.98	149.49	150.38
06/30/2016	150.33	151.67	148.78	150.55
07/01/2016	151.31	156.69	151.04	155.62
07/04/2016	156.51	156.87	151.67	152.29
07/05/2016	151.22	151.53	147.04	147.93
07/06/2016	148.15	148.33	144.11	147.53
07/07/2016	148.82	150.95	147.97	148.86
07/08/2016	148.69	154.07	148.37	153.67
07/11/2016	154.91	156.69	153.18	155.13
07/12/2016	154.56	160.56	154.47	159.76
07/13/2016	159.8	161.05	156.47	156.82
07/14/2016	159	161.98	158.87	161.31
07/15/2016	161.14	161.4	158.69	160.07
07/18/2016	160.34	162.74	160.07	161.36
07/19/2016	161.14	161.76	157.62	158.87
07/20/2016	159.89	163.4	158.65	162.29
07/21/2016	163.18	164.34	161.09	163.23
07/22/2016	162.51	162.96	160.69	162.16
07/25/2016	162.56	165.14	160.78	163.18
07/26/2016	163.76	167.05	162.74	166.03
07/27/2016	167.63	170.16	167.63	168.07
07/28/2016	167.32	168.52	165.49	166.16
07/29/2016	166.83	168.38	166.16	166.74
08/01/2016	168.92	169.94	166.03	167.05
08/02/2016	167.18	167.67	162.2	162.78
08/03/2016	160.07	163.31	155.93	162.56
08/04/2016	163.98	165.49	162.38	163.23
08/05/2016	164.03	169.32	163.89	168.74
08/08/2016	169.9	170.3	167.27	167.98
08/09/2016	167.89	172.3	167.45	171.76
08/10/2016	172.03	172.56	170.92	172.47
08/11/2016	173.14	173.41	171.23	173.19
08/12/2016	173.05	173.67	171.45	172.47
08/15/2016	172.74	175.19	172.12	172.25
08/16/2016	171.85	172.83	170.61	171.67
08/17/2016	171.76	172.47	168.78	169.41
08/18/2016	171.05	171.54	169.81	170.74
08/19/2016	170.34	170.65	167.49	170.12
08/22/2016	169.36	172.52	167.94	168.96
08/23/2016	169.41	171.5	169.14	169.63
08/24/2016	168.92	171.01	168.21	169.85
08/25/2016	169.05	169.14	166.83	167.81
08/26/2016	167.98	169.32	166.74	167.72
08/29/2016	166.6	167.72	165.63	167.05
08/30/2016	167.36	168.87	167.36	167.85
08/31/2016	167.36	169.23	166.92	167.09
09/01/2016	167.63	171.27	167.63	168.92
09/02/2016	169.18	171.63	168.16	171.45
09/05/2016	172.07	172.39	170.92	171.1
09/06/2016	171.23	172.21	170.3	171.99
09/07/2016	171.94	174.25	171.18	173.5
09/08/2016	173.23	174.3	169.98	171.5
09/09/2016	171.1	172.92	170.21	170.56
09/12/2016	167.72	167.98	164.83	167.23
09/13/2016	168.07	168.78	166.07	167.49
09/14/2016	168.03	168.78	166.78	167.63
09/15/2016	167.27	168.12	165.85	167.49
09/16/2016	167.01	168.34	164.11	164.34
09/19/2016	165.4	167.85	165.09	166.96
09/20/2016	167.18	169.09	166.83	167.76
09/21/2016	168.87	169.67	167.81	167.85
09/22/2016	168.16	172.61	167.98	170.92
09/23/2016	171.1	171.5	169.58	169.94
09/26/2016	169.09	169.09	165.45	165.85
09/27/2016	167.14	167.49	163.67	165.58
09/28/2016	166.03	167.85	165.98	166.43
09/29/2016	168.03	168.61	164.92	165.36
09/30/2016	162.69	166.92	160.96	166.43
10/04/2016	166.43	168.87	166.25	167.81
10/05/2016	166.56	167.23	164.87	165.23
10/06/2016	166.03	166.56	164.34	164.74
10/07/2016	164.47	164.56	160.2	160.56
10/10/2016	160.96	162.91	160.07	162.34
10/11/2016	162.69	163	160.25	160.42
10/12/2016	160.82	161.18	157.8	158.07
10/13/2016	156.42	156.82	155.22	155.62
10/14/2016	154.87	156.6	153.49	155.8
10/17/2016	155.62	156.82	154.91	155.89
10/18/2016	149.4	155	148.91	153.8
10/19/2016	153.53	154.91	152.6	153.89
10/20/2016	153.31	156.96	153.18	156.11
10/21/2016	156.73	157.27	152.24	153.93
10/24/2016	154.16	155.67	154.07	154.11
10/25/2016	155.62	156.11	153.89	155.18
10/26/2016	152.87	154.73	151.89	154.64
10/27/2016	154.56	156.73	154.51	155.44
10/28/2016	155.31	156.91	153.89	155.98
10/31/2016	155.04	155.58	153.98	155.22
11/01/2016	156.29	156.33	153.04	153.44
11/02/2016	152.82	152.82	150.6	151.13
11/03/2016	150.6	151.75	149.4	149.49
11/04/2016	149.26	149.49	147.8	148.78
11/07/2016	151.18	151.58	149.84	150.78
11/08/2016	150.38	151.35	149.44	150.38
11/09/2016	145.84	150.2	145.13	150.2
11/10/2016	150.38	150.73	140.68	142.37
11/11/2016	143.31	146.91	143.08	146.2
11/14/2016	146.73	148.37	146.37	147.66
11/15/2016	148.15	149.53	147.75	149.31
11/16/2016	149.18	150.38	148.42	150.24
11/17/2016	149.62	150.86	148.95	150.46
11/18/2016	151.18	152.55	150.95	151.04
11/21/2016	151.44	151.89	148.86	150.33
11/22/2016	150.78	151.4	148.24	148.64
11/23/2016	149.04	149.13	143.88	145.31
11/24/2016	145.13	146.11	144.6	145.26
11/25/2016	145.53	146.55	144.91	146.37
11/28/2016	145.84	145.84	145.84	145.84
11/29/2016	145.84	149.35	145.44	149.35
11/30/2016	148.95	149.22	148.29	148.86
12/01/2016	148.15	149.09	147.26	148.55
12/02/2016	147.62	148.2	147.17	147.35
12/05/2016	146.73	152.24	146.64	151
12/06/2016	151.67	153.09	150.51	152.78
12/07/2016	154.69	159.4	154.33	159.05
12/08/2016	159.54	163.14	158.87	162.74
12/09/2016	162.2	162.69	161.67	162.56
12/12/2016	161.85	162.43	161.49	161.76
12/13/2016	161.4	163.98	161.4	162.6
12/14/2016	159.71	162.47	158.78	161.8
12/15/2016	161.49	163.94	161.31	163.45
12/16/2016	163	164.78	162.6	163.36
12/19/2016	163.23	165.27	162.65	164.52
12/20/2016	164.69	166.16	164.52	164.92
12/21/2016	164.52	166.07	164.43	164.92
12/22/2016	164.34	165.49	163.85	164.65
12/23/2016	164.65	165.27	164.03	164.6
12/27/2016	165.23	165.85	164.25	164.69
12/28/2016	164.38	165.14	164.2	164.6
12/29/2016	163.8	164.56	163.4	164.03
12/30/2016	164.29	164.38	163.14	163.36

Menu

Create your free account now!

CON.DE: Continental AG Historical Data

2016 Historical Chart

Average

Low

High