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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 179.2876
CLOSE 179.3232
Low
LOW 160.69
High
HIGH 203.51
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 163.63 | 167.01 | 162.78 | 166.29 |
| 01/03/2017 | 166.83 | 169.32 | 166.74 | 168.07 |
| 01/04/2017 | 168.25 | 168.43 | 165.14 | 166.43 |
| 01/05/2017 | 165.36 | 167.09 | 165 | 165.63 |
| 01/06/2017 | 167.72 | 168.03 | 166.03 | 167.45 |
| 01/09/2017 | 165.98 | 168.78 | 165.05 | 166.2 |
| 01/10/2017 | 167.18 | 170.7 | 166.6 | 170.65 |
| 01/11/2017 | 170.52 | 173.1 | 169.58 | 172.87 |
| 01/12/2017 | 171.99 | 172.74 | 167.54 | 168.38 |
| 01/13/2017 | 169.41 | 171.36 | 166.83 | 168.07 |
| 01/16/2017 | 167.09 | 168.21 | 166.34 | 167.94 |
| 01/17/2017 | 167.72 | 168.47 | 164.38 | 167.89 |
| 01/18/2017 | 168.07 | 168.29 | 166.34 | 167.45 |
| 01/19/2017 | 167.54 | 169.14 | 166.92 | 167.94 |
| 01/20/2017 | 167.49 | 167.67 | 165.18 | 165.58 |
| 01/23/2017 | 164.52 | 165.67 | 163.36 | 164.56 |
| 01/24/2017 | 164.78 | 165.8 | 163.94 | 165.23 |
| 01/25/2017 | 166.38 | 169.27 | 166.2 | 167.05 |
| 01/26/2017 | 167.41 | 167.76 | 165.09 | 166.07 |
| 01/27/2017 | 165.85 | 166.47 | 164.07 | 164.29 |
| 01/30/2017 | 163.85 | 163.98 | 160.96 | 162.11 |
| 01/31/2017 | 162.38 | 164.03 | 160.69 | 160.69 |
| 02/01/2017 | 163.18 | 165.4 | 162.25 | 163.89 |
| 02/02/2017 | 163.27 | 166.83 | 161.76 | 165.8 |
| 02/03/2017 | 168.87 | 173.67 | 168.87 | 172.61 |
| 02/06/2017 | 172.03 | 172.07 | 168.03 | 168.21 |
| 02/07/2017 | 167.85 | 170.56 | 167.63 | 168.03 |
| 02/08/2017 | 167.63 | 170.3 | 165.72 | 166.87 |
| 02/09/2017 | 167.63 | 168.03 | 165.49 | 166.16 |
| 02/10/2017 | 167.45 | 168.65 | 166.56 | 167.81 |
| 02/13/2017 | 167.72 | 170.47 | 167.72 | 169.98 |
| 02/14/2017 | 169.81 | 172.52 | 169.27 | 171.23 |
| 02/15/2017 | 171.54 | 172.65 | 167.76 | 169.76 |
| 02/16/2017 | 169.72 | 170.43 | 168.78 | 169.41 |
| 02/17/2017 | 169.14 | 169.72 | 167.49 | 169.72 |
| 02/20/2017 | 170.56 | 171.23 | 169.54 | 169.94 |
| 02/21/2017 | 169.76 | 172.96 | 169.41 | 172.03 |
| 02/22/2017 | 172.61 | 173.32 | 171.45 | 172.21 |
| 02/23/2017 | 172.61 | 174.3 | 172.12 | 173.41 |
| 02/24/2017 | 172.92 | 173.76 | 168.78 | 170.78 |
| 02/27/2017 | 171.67 | 172.3 | 169.9 | 170.25 |
| 02/28/2017 | 170.21 | 171.63 | 169.45 | 170.3 |
| 03/01/2017 | 171.5 | 173.72 | 170.07 | 171.63 |
| 03/02/2017 | 170.74 | 173.27 | 169.23 | 172.3 |
| 03/03/2017 | 170.92 | 171.85 | 169.98 | 170.65 |
| 03/06/2017 | 170.3 | 171.54 | 169.94 | 170.65 |
| 03/07/2017 | 171.14 | 172.52 | 171.01 | 172.12 |
| 03/08/2017 | 171.32 | 172.39 | 170.61 | 171.32 |
| 03/09/2017 | 170.56 | 170.96 | 168.25 | 169.32 |
| 03/10/2017 | 170.21 | 171.81 | 169.27 | 169.9 |
| 03/13/2017 | 169.5 | 170.43 | 169.14 | 169.81 |
| 03/14/2017 | 170.12 | 171.63 | 169.45 | 171.5 |
| 03/15/2017 | 171.23 | 174.65 | 170.74 | 173.99 |
| 03/16/2017 | 175.63 | 177.05 | 174.61 | 175.68 |
| 03/17/2017 | 174.88 | 175.85 | 172.96 | 175.45 |
| 03/20/2017 | 175.01 | 175.68 | 174.7 | 175.36 |
| 03/21/2017 | 176.16 | 177.05 | 172.47 | 173.1 |
| 03/22/2017 | 171.85 | 172.7 | 171.05 | 171.81 |
| 03/23/2017 | 171.63 | 175.32 | 171.18 | 175.32 |
| 03/24/2017 | 175.68 | 177.72 | 174.61 | 177.54 |
| 03/27/2017 | 176.21 | 176.52 | 174.34 | 175.63 |
| 03/28/2017 | 177.94 | 179.86 | 177.5 | 179.37 |
| 03/29/2017 | 179.77 | 181.37 | 179.54 | 180.57 |
| 03/30/2017 | 181.14 | 183.63 | 180.12 | 183.46 |
| 03/31/2017 | 183.01 | 183.1 | 181.46 | 182.75 |
| 04/03/2017 | 183.72 | 184.21 | 180.83 | 181.54 |
| 04/04/2017 | 181.68 | 181.9 | 178.97 | 180.79 |
| 04/05/2017 | 180.48 | 180.88 | 177.77 | 178.03 |
| 04/06/2017 | 176.65 | 179.32 | 175.28 | 178.03 |
| 04/07/2017 | 177.28 | 179.19 | 176.88 | 178.88 |
| 04/10/2017 | 179.1 | 179.32 | 177.19 | 178.08 |
| 04/11/2017 | 177.63 | 178.88 | 175.63 | 177.32 |
| 04/12/2017 | 177.85 | 179.23 | 177.59 | 178.03 |
| 04/13/2017 | 178.21 | 178.65 | 175.68 | 175.94 |
| 04/18/2017 | 176.96 | 177.59 | 174.39 | 175.99 |
| 04/19/2017 | 176.25 | 177.94 | 175.81 | 177.23 |
| 04/20/2017 | 176.96 | 178.34 | 176.16 | 177.9 |
| 04/21/2017 | 178.21 | 179.19 | 177.28 | 178.92 |
| 04/24/2017 | 182.17 | 184.35 | 181.59 | 183.77 |
| 04/25/2017 | 184.48 | 184.48 | 177.68 | 178.88 |
| 04/26/2017 | 178.74 | 181.06 | 177.28 | 179.86 |
| 04/27/2017 | 179.77 | 181.99 | 179.54 | 181.99 |
| 04/28/2017 | 181.28 | 186.7 | 179.32 | 182.75 |
| 05/02/2017 | 180.7 | 180.79 | 177.41 | 179.01 |
| 05/03/2017 | 178.74 | 179.94 | 178.65 | 178.74 |
| 05/04/2017 | 179.32 | 182.57 | 178.7 | 182.57 |
| 05/05/2017 | 181.77 | 184.66 | 181.19 | 184.61 |
| 05/08/2017 | 185.68 | 185.68 | 182.39 | 183.55 |
| 05/09/2017 | 184.7 | 184.88 | 180.21 | 182.39 |
| 05/10/2017 | 183.72 | 186.57 | 183.41 | 185.46 |
| 05/11/2017 | 186.26 | 186.3 | 184.7 | 185.99 |
| 05/12/2017 | 186.7 | 187.06 | 184.43 | 184.79 |
| 05/15/2017 | 185.46 | 185.86 | 183.01 | 184.66 |
| 05/16/2017 | 184.17 | 184.39 | 182.12 | 182.75 |
| 05/17/2017 | 181.19 | 182.08 | 178.92 | 180.03 |
| 05/18/2017 | 180.08 | 180.21 | 177.1 | 179.72 |
| 05/19/2017 | 180.3 | 181.32 | 179.32 | 179.45 |
| 05/22/2017 | 179.63 | 180.17 | 177.85 | 179.1 |
| 05/23/2017 | 179.19 | 181.1 | 177.85 | 178.88 |
| 05/24/2017 | 178.08 | 179.41 | 176.74 | 178.88 |
| 05/25/2017 | 179.28 | 179.5 | 176.88 | 178.3 |
| 05/26/2017 | 177.9 | 178.74 | 177.05 | 177.14 |
| 05/29/2017 | 177.23 | 177.81 | 176.34 | 176.79 |
| 05/30/2017 | 176.43 | 178.74 | 175.9 | 178.08 |
| 05/31/2017 | 179.01 | 179.01 | 176.08 | 176.08 |
| 06/01/2017 | 176.43 | 178.17 | 175.59 | 177.94 |
| 06/02/2017 | 178.7 | 181.9 | 177.99 | 179.63 |
| 06/05/2017 | 180.64 | 180.64 | 180.64 | 180.64 |
| 06/06/2017 | 179.54 | 180.26 | 177.1 | 177.37 |
| 06/07/2017 | 176.96 | 178.79 | 176.25 | 176.43 |
| 06/08/2017 | 176.43 | 177.28 | 175.36 | 175.45 |
| 06/09/2017 | 176.48 | 177.28 | 175.94 | 176.7 |
| 06/12/2017 | 176.25 | 179.14 | 176.03 | 176.21 |
| 06/13/2017 | 176.96 | 178.21 | 176.61 | 176.7 |
| 06/14/2017 | 177.45 | 179.81 | 176.79 | 176.83 |
| 06/15/2017 | 177.1 | 177.19 | 173.99 | 174.43 |
| 06/16/2017 | 175.36 | 176.48 | 174.88 | 175.36 |
| 06/19/2017 | 176.16 | 177.59 | 176.08 | 176.39 |
| 06/20/2017 | 176.96 | 177.94 | 175.54 | 175.54 |
| 06/21/2017 | 175.5 | 176.16 | 174.52 | 175.81 |
| 06/22/2017 | 175.41 | 176.7 | 174.7 | 176.3 |
| 06/23/2017 | 176.3 | 176.74 | 174.3 | 175.01 |
| 06/26/2017 | 175.63 | 177.72 | 175.45 | 176.03 |
| 06/27/2017 | 171.23 | 172.7 | 169.14 | 170.16 |
| 06/28/2017 | 169.63 | 172.92 | 169.09 | 171.81 |
| 06/29/2017 | 172.52 | 172.74 | 166.69 | 167.58 |
| 06/30/2017 | 168.16 | 169.27 | 167.32 | 168.03 |
| 07/03/2017 | 168.92 | 170.34 | 168.43 | 168.96 |
| 07/04/2017 | 168.52 | 169.72 | 167.81 | 168.83 |
| 07/05/2017 | 168.65 | 169.5 | 167.76 | 168.52 |
| 07/06/2017 | 168.65 | 169.27 | 166.74 | 168.61 |
| 07/07/2017 | 168.52 | 169.05 | 166.47 | 167.81 |
| 07/10/2017 | 169.01 | 170.47 | 168.56 | 170.21 |
| 07/11/2017 | 171.14 | 173.54 | 170.87 | 172.12 |
| 07/12/2017 | 172.83 | 174.43 | 172.16 | 173.72 |
| 07/13/2017 | 173.81 | 175.63 | 172.83 | 174.92 |
| 07/14/2017 | 174.7 | 175.45 | 173.81 | 174.65 |
| 07/17/2017 | 175.36 | 176.34 | 174.83 | 175.76 |
| 07/18/2017 | 175.9 | 177.19 | 174.56 | 175.01 |
| 07/19/2017 | 176.03 | 176.21 | 174.74 | 175.68 |
| 07/20/2017 | 176.34 | 178.17 | 175.41 | 175.85 |
| 07/21/2017 | 175.32 | 175.81 | 169.18 | 170.38 |
| 07/24/2017 | 169.85 | 170.03 | 168.07 | 169.45 |
| 07/25/2017 | 169.81 | 171.23 | 169.23 | 170.65 |
| 07/26/2017 | 170.3 | 173.41 | 170.3 | 173.19 |
| 07/27/2017 | 173.05 | 176.7 | 172.74 | 174.83 |
| 07/28/2017 | 173.19 | 173.19 | 170.12 | 171.27 |
| 07/31/2017 | 171.27 | 172.03 | 169.01 | 169.41 |
| 08/01/2017 | 169.23 | 171.81 | 169.09 | 171.01 |
| 08/02/2017 | 171.45 | 171.63 | 167.85 | 168.52 |
| 08/03/2017 | 167.18 | 171.85 | 166.56 | 167.81 |
| 08/04/2017 | 167.32 | 169.32 | 165.89 | 168.12 |
| 08/07/2017 | 168.52 | 169.09 | 166.78 | 167.85 |
| 08/08/2017 | 167.94 | 169.72 | 167.45 | 168.92 |
| 08/09/2017 | 169.85 | 171.1 | 169.27 | 169.72 |
| 08/10/2017 | 169.81 | 169.9 | 167.54 | 169.36 |
| 08/11/2017 | 169.01 | 169.32 | 167.81 | 168.65 |
| 08/14/2017 | 169.23 | 169.76 | 168.83 | 168.87 |
| 08/15/2017 | 169.81 | 170.03 | 167.81 | 168.43 |
| 08/16/2017 | 169.36 | 172.79 | 169.05 | 171.85 |
| 08/17/2017 | 171.63 | 174.56 | 170.87 | 171.99 |
| 08/18/2017 | 171.1 | 171.9 | 170.21 | 170.96 |
| 08/21/2017 | 170.92 | 171.5 | 169.72 | 170.34 |
| 08/22/2017 | 170.78 | 174.12 | 170.74 | 174.03 |
| 08/23/2017 | 174.16 | 175.1 | 172.79 | 172.83 |
| 08/24/2017 | 173.23 | 173.41 | 171.45 | 171.45 |
| 08/25/2017 | 171.9 | 172.65 | 170.7 | 170.7 |
| 08/28/2017 | 170.43 | 171.45 | 169.5 | 171.01 |
| 08/29/2017 | 170.12 | 170.34 | 167.18 | 168.61 |
| 08/30/2017 | 169.76 | 171.01 | 168.56 | 170.25 |
| 08/31/2017 | 170.47 | 171.18 | 168.52 | 168.56 |
| 09/01/2017 | 168.78 | 170.3 | 167.89 | 168.92 |
| 09/04/2017 | 167.67 | 170.56 | 167.63 | 169.94 |
| 09/05/2017 | 169.94 | 172.34 | 169.9 | 171.05 |
| 09/06/2017 | 170.43 | 173.32 | 170.43 | 172.61 |
| 09/07/2017 | 173.99 | 176.79 | 173.63 | 175.94 |
| 09/08/2017 | 174.96 | 177.37 | 174.83 | 176.92 |
| 09/11/2017 | 177.85 | 178.74 | 177.28 | 178.3 |
| 09/12/2017 | 179.19 | 179.54 | 178.39 | 178.52 |
| 09/13/2017 | 178.08 | 179.45 | 177.85 | 177.85 |
| 09/14/2017 | 178.39 | 181.86 | 178.08 | 181.59 |
| 09/15/2017 | 181.41 | 184.03 | 181.37 | 184.03 |
| 09/18/2017 | 184.52 | 185.77 | 182.97 | 182.97 |
| 09/19/2017 | 183.32 | 185.46 | 183.06 | 184.88 |
| 09/20/2017 | 184.08 | 186.3 | 184.08 | 185.72 |
| 09/21/2017 | 186.3 | 188.88 | 185.81 | 188.48 |
| 09/22/2017 | 187.81 | 189.99 | 187.5 | 188.97 |
| 09/25/2017 | 188.35 | 189.24 | 187.46 | 187.46 |
| 09/26/2017 | 186.75 | 189.06 | 185.68 | 188.88 |
| 09/27/2017 | 188.79 | 189.68 | 187.99 | 189.5 |
| 09/28/2017 | 189.81 | 190.35 | 188.84 | 190.3 |
| 09/29/2017 | 190.08 | 191.06 | 188.13 | 190.97 |
| 10/02/2017 | 191.28 | 192.35 | 190.39 | 190.97 |
| 10/03/2017 | 192.04 | 192.04 | 192.04 | 192.04 |
| 10/04/2017 | 191.19 | 192.93 | 189.73 | 192.3 |
| 10/05/2017 | 192.44 | 193.77 | 192.3 | 192.53 |
| 10/06/2017 | 192.71 | 193.42 | 191.82 | 191.82 |
| 10/09/2017 | 192.08 | 192.44 | 190.93 | 191.68 |
| 10/10/2017 | 191.28 | 192.66 | 190.66 | 192.22 |
| 10/11/2017 | 192.26 | 192.66 | 191.64 | 191.86 |
| 10/12/2017 | 192.08 | 192.44 | 190.93 | 192.22 |
| 10/13/2017 | 191.95 | 191.99 | 190.53 | 191.5 |
| 10/16/2017 | 191.59 | 191.77 | 190.62 | 190.97 |
| 10/17/2017 | 190.57 | 191.55 | 189.64 | 191.1 |
| 10/18/2017 | 191.5 | 192.71 | 190.93 | 192.13 |
| 10/19/2017 | 192.26 | 192.97 | 188.26 | 189.46 |
| 10/20/2017 | 190.79 | 191.46 | 189.46 | 189.86 |
| 10/23/2017 | 190.26 | 190.97 | 188.7 | 188.84 |
| 10/24/2017 | 188.53 | 190.88 | 188.35 | 190.44 |
| 10/25/2017 | 189.86 | 190.75 | 188.97 | 189.37 |
| 10/26/2017 | 189.37 | 191.9 | 188.97 | 191.9 |
| 10/27/2017 | 192.35 | 194.57 | 192.26 | 193.37 |
| 10/30/2017 | 193.77 | 194.62 | 193.15 | 193.77 |
| 10/31/2017 | 194.85 | 194.85 | 194.85 | 194.85 |
| 11/01/2017 | 195.19 | 198.17 | 195.06 | 197.28 |
| 11/02/2017 | 197.2 | 198.04 | 196.26 | 197.55 |
| 11/03/2017 | 198 | 199.33 | 197.46 | 197.64 |
| 11/06/2017 | 198.09 | 198.31 | 196.57 | 196.88 |
| 11/07/2017 | 198.09 | 198.57 | 195.02 | 195.11 |
| 11/08/2017 | 195.73 | 196.31 | 192.53 | 192.62 |
| 11/09/2017 | 191.64 | 197.82 | 187.19 | 191.99 |
| 11/10/2017 | 192.88 | 194.04 | 190.62 | 191.86 |
| 11/13/2017 | 192.53 | 193.42 | 190.17 | 192.22 |
| 11/14/2017 | 192.97 | 194.62 | 192.75 | 193.51 |
| 11/15/2017 | 192.88 | 193.06 | 189.9 | 191.46 |
| 11/16/2017 | 192.3 | 193.02 | 191.15 | 191.86 |
| 11/17/2017 | 191.68 | 192.44 | 190.79 | 191.15 |
| 11/20/2017 | 189.73 | 193.73 | 189.55 | 192.88 |
| 11/21/2017 | 192.84 | 195.64 | 192.26 | 194.22 |
| 11/22/2017 | 194.26 | 194.53 | 190.44 | 190.44 |
| 11/23/2017 | 189.41 | 191.24 | 187.9 | 190.35 |
| 11/24/2017 | 190.57 | 193.42 | 189.77 | 192.88 |
| 11/27/2017 | 192.88 | 194.84 | 192.08 | 192.97 |
| 11/28/2017 | 193.19 | 195.11 | 192.97 | 194.04 |
| 11/29/2017 | 195.51 | 197.6 | 194.57 | 195.33 |
| 11/30/2017 | 194.88 | 199.86 | 194.88 | 198.97 |
| 12/01/2017 | 198.97 | 200.35 | 193.99 | 194.88 |
| 12/04/2017 | 197.82 | 200.17 | 196.44 | 198.89 |
| 12/05/2017 | 199.24 | 200.13 | 198.09 | 199.42 |
| 12/06/2017 | 197.15 | 198.62 | 195.51 | 197.02 |
| 12/07/2017 | 197.68 | 197.82 | 195.64 | 196.66 |
| 12/08/2017 | 197.86 | 200.4 | 197.55 | 199.55 |
| 12/11/2017 | 199.6 | 199.6 | 198.17 | 198.89 |
| 12/12/2017 | 199.2 | 199.55 | 197.28 | 199.42 |
| 12/13/2017 | 199.86 | 201.2 | 199.24 | 199.6 |
| 12/14/2017 | 199.37 | 199.73 | 197.6 | 198.84 |
| 12/15/2017 | 197.64 | 198.22 | 196.4 | 197.95 |
| 12/18/2017 | 199.15 | 202.75 | 199.15 | 202.18 |
| 12/19/2017 | 201.73 | 202.89 | 201.73 | 202.4 |
| 12/20/2017 | 202.75 | 203.51 | 200.98 | 201.69 |
| 12/21/2017 | 201.73 | 202.49 | 200.89 | 201.82 |
| 12/22/2017 | 200.98 | 201.69 | 200.71 | 201.24 |
| 12/27/2017 | 200.75 | 202.62 | 200.62 | 202.04 |
| 12/28/2017 | 202.13 | 203.07 | 201.2 | 201.2 |
| 12/29/2017 | 201.06 | 201.91 | 200.13 | 200.13 |