CON.DE: Continental AG Historical Data

2019 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 113.4009

CLOSE 113.4793

Low

LOW 92.15

High

HIGH 139.97

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2019	106.93	107.6	105.2	107.25
01/03/2019	106.09	108.58	105.91	107.96
01/04/2019	109.25	112.27	108.31	112.05
01/07/2019	112.94	113.38	111.43	112.4
01/08/2019	112.49	117.21	112.23	114.14
01/09/2019	115.56	120.01	115.25	117.65
01/10/2019	115.69	115.96	113.2	114.85
01/11/2019	114.89	115.21	111.16	112.49
01/14/2019	109.11	116.41	108.94	115.92
01/15/2019	117.61	120.36	116.14	116.76
01/16/2019	116.81	117.83	114.85	115.47
01/17/2019	114.58	115.12	113.12	114.49
01/18/2019	115.78	120.18	115.74	119.61
01/21/2019	119.87	120.01	118.5	119.16
01/22/2019	118.27	119.3	117.34	118.5
01/23/2019	117.16	118.32	116.32	118.23
01/24/2019	117.7	122.27	116.54	121.96
01/25/2019	123.43	125.39	123.43	124.5
01/28/2019	124.5	125.57	123.74	124.41
01/29/2019	123.61	123.61	121.43	122.19
01/30/2019	122.63	122.99	121.39	122.72
01/31/2019	123.83	125.3	121.12	122.41
02/01/2019	122.76	123.34	119.7	120.41
02/04/2019	120.41	121.34	118.5	119.03
02/05/2019	119.61	121.96	118.67	121.79
02/06/2019	121.25	123.88	121.03	122.5
02/07/2019	121.87	122.1	116.98	117.25
02/08/2019	116.32	117.16	113.92	114.05
02/11/2019	114.8	115.34	113.47	115.12
02/12/2019	117.74	120.54	117.61	119.16
02/13/2019	120.54	122.36	120.05	121.52
02/14/2019	122.32	123.03	118.27	118.9
02/15/2019	118.14	123.56	116.36	123.3
02/18/2019	123.08	123.79	121.52	123.03
02/19/2019	122.67	123.61	121.56	123.61
02/20/2019	123.79	129.7	123.79	128.77
02/21/2019	128.77	129.83	126.32	127.92
02/22/2019	127.43	129.17	126.99	127.97
02/25/2019	128.72	131.3	128.37	130.5
02/26/2019	129.74	129.74	128.14	128.9
02/27/2019	128.63	129.39	127.34	128.19
02/28/2019	127.34	128.19	126.85	128.06
03/01/2019	129.39	132.06	129.34	129.97
03/04/2019	130.86	131.21	129.43	130.54
03/05/2019	129.92	130.32	128.5	129.7
03/06/2019	128.9	128.9	126.85	128.23
03/07/2019	127.17	129.26	124.59	125.88
03/08/2019	122.45	123.65	120.9	123.61
03/11/2019	123.88	124.59	122.94	124.23
03/12/2019	125.39	126.19	124.36	124.9
03/13/2019	124.5	126.41	124.36	126.05
03/14/2019	126.23	126.72	124.72	125.21
03/15/2019	125.88	127.97	125.12	127.48
03/18/2019	127.12	127.83	125.97	126.41
03/19/2019	126.59	129.52	125.74	129.03
03/20/2019	128.41	128.86	125.16	125.3
03/21/2019	125.03	126.72	124.76	125.92
03/22/2019	126.63	127.3	122.41	122.59
03/25/2019	121.92	123.16	121.3	122.01
03/26/2019	122.72	122.9	120.63	121.43
03/27/2019	122.05	123.16	118.98	119.65
03/28/2019	119.34	121.07	118.94	119.12
03/29/2019	119.34	121.07	118.45	119.34
04/01/2019	121.39	126.01	121.39	125.55
04/02/2019	125.33	129.66	123.8	128.45
04/03/2019	130.31	133.18	130.31	132.04
04/04/2019	131.59	133.05	130.97	132.54
04/05/2019	132.5	134.17	132.41	133.59
04/08/2019	130.54	132.22	130.12	132.07
04/09/2019	131.61	132.95	130.08	130.63
04/10/2019	130.47	130.62	128.98	130.37
04/11/2019	130.97	134.1	130.24	133.76
04/12/2019	132.96	136.5	132.11	136.09
04/15/2019	136.09	136.65	135.24	136.36
04/16/2019	136.43	137.64	135.49	137.39
04/17/2019	137.66	139.97	133.69	139.37
04/18/2019	138.58	139.85	135.58	138.37
04/23/2019	138.85	139.85	136.34	136.45
04/24/2019	133.64	136.09	132.77	134.62
04/25/2019	135.24	135.93	132.13	132.52
04/26/2019	136.95	137.23	134.01	136.29
04/29/2019	133.14	134.26	131.99	132.63
04/30/2019	132.15	132.93	130.67	131.04
05/02/2019	130.99	132.73	130.05	131.72
05/03/2019	131.2	131.63	129.5	130.63
05/06/2019	124.89	127.34	124.32	127.34
05/07/2019	126.63	127.52	124.14	125.03
05/08/2019	124.04	126.28	123.79	126.28
05/09/2019	122.81	123.34	118.31	119.55
05/10/2019	120.89	121.76	118.38	118.93
05/13/2019	118.81	118.93	112.92	113.72
05/14/2019	114.34	114.93	113.28	114.5
05/15/2019	115.23	119.04	112.17	116.6
05/16/2019	116.85	117.05	114.09	114.98
05/17/2019	114.54	115.04	112.71	114.75
05/20/2019	113.97	114.16	111.69	112.51
05/21/2019	112.94	114.25	112.49	113.67
05/22/2019	113.61	113.86	111.78	112.76
05/23/2019	111.21	111.21	108.97	109.68
05/24/2019	111.25	112.07	110	110
05/27/2019	111.87	112.42	109.82	111.09
05/28/2019	111.94	113.52	111.34	112.4
05/29/2019	111.57	111.67	109.74	109.74
05/30/2019	110.59	110.79	108.88	109.86
05/31/2019	106.46	108.42	105.82	108.31
06/03/2019	107.26	108.74	106.23	108.74
06/04/2019	108.05	112.99	107.85	112.19
06/05/2019	112.23	113.1	109.7	110.27
06/06/2019	110.07	111.91	108.79	109.93
06/07/2019	110.57	111.83	109.91	110.45
06/11/2019	111.32	115.07	111.32	113.92
06/12/2019	113.26	113.88	112.21	112.47
06/13/2019	112.35	112.81	111.11	111.76
06/14/2019	111.16	111.37	107.94	110.63
06/17/2019	109.04	110.87	108.3	108.58
06/18/2019	108.81	111.87	107.41	110.64
06/19/2019	110.68	115.04	110.61	114.59
06/20/2019	115.52	116.62	115.21	115.55
06/21/2019	116.05	116.83	115.11	116.25
06/24/2019	115.87	116.41	113.33	113.9
06/25/2019	112.67	113.67	112.17	112.17
06/26/2019	111.59	114.48	110.96	112.81
06/27/2019	111.27	114.68	111.27	112.44
06/28/2019	112.21	114.5	112.21	114.02
07/01/2019	115.34	118.95	113.12	113.24
07/02/2019	113.92	114.24	111.07	111.07
07/03/2019	110.75	111.89	109.1	109.29
07/04/2019	109.91	111.67	109.82	110.98
07/05/2019	111.16	111.59	109.56	110.86
07/08/2019	110	112.24	109.43	109.99
07/09/2019	108.76	108.88	104.44	106.77
07/10/2019	106.09	107.25	105.09	105.13
07/11/2019	105.13	105.41	101.59	102.46
07/12/2019	101.11	105.75	100.01	104.76
07/15/2019	104.93	106.87	104.93	105.11
07/16/2019	105.2	107.5	103.99	106.64
07/17/2019	106.5	107.16	104.76	105.06
07/18/2019	104.29	105.02	103.46	103.96
07/19/2019	105.02	107.66	104.88	106.89
07/22/2019	106.57	108.56	106.2	108.51
07/23/2019	107.14	116.44	107.07	115.36
07/24/2019	114.72	117.28	114.52	116.23
07/25/2019	117.37	118.13	113.35	115.94
07/26/2019	116.01	117.4	114.18	114.31
07/29/2019	113.83	114.84	113.26	114.84
07/30/2019	114.04	114.29	110.82	111.62
07/31/2019	111.46	113.24	111.03	111.37
08/01/2019	110.57	111.67	109.65	110.68
08/02/2019	106.75	108.92	105.89	107.34
08/05/2019	104.58	105.97	103.94	105.5
08/06/2019	105.56	107.23	105.25	105.47
08/07/2019	106.13	108.58	104.51	106.45
08/08/2019	105.61	106.98	103.69	104.93
08/09/2019	105.34	105.5	101.25	101.5
08/12/2019	101.43	102.68	98.67	98.69
08/13/2019	98.67	101.25	96.57	99.53
08/14/2019	100.13	100.27	95.9	96.04
08/15/2019	96.45	96.75	92.16	92.63
08/16/2019	93.39	94.49	92.15	94.49
08/19/2019	94.46	95.79	94.46	94.97
08/20/2019	94.08	95.44	93.52	93.76
08/21/2019	93.76	96.89	93.76	95.79
08/22/2019	95.42	98.64	94.97	96.86
08/23/2019	96.41	98.5	95.05	95.13
08/26/2019	94.9	97.18	94.46	96.31
08/27/2019	96.49	97.45	95.33	95.93
08/28/2019	95.99	96.57	94.57	96.17
08/29/2019	95.49	97.13	94.96	96.75
08/30/2019	96.86	99.24	96.08	97.61
09/02/2019	97.68	100.35	96.68	97.62
09/03/2019	97.39	97.64	95.35	96.4
09/04/2019	97.55	99.87	96.95	99.58
09/05/2019	100.93	104.15	100.93	104.01
09/06/2019	104.47	105.25	103.39	104.45
09/09/2019	104.93	108.44	104.72	108.17
09/10/2019	108.62	114.56	108.49	111.99
09/11/2019	113.12	113.56	110.27	111.35
09/12/2019	111.6	112.35	109.06	110.84
09/13/2019	111.39	113.38	111.28	112.4
09/16/2019	111.25	112.05	110.11	111.02
09/17/2019	110.27	110.48	108.4	109.26
09/18/2019	109.33	110.04	108.14	109.31
09/19/2019	109.15	109.97	108.3	108.79
09/20/2019	108.56	108.83	105.27	105.27
09/23/2019	105.11	105.11	102.12	104.93
09/24/2019	105.09	105.82	103.4	104.03
09/25/2019	103.19	105.17	102.03	104.04
09/26/2019	104.13	105.38	103.51	104.99
09/27/2019	104.97	105.88	104.36	104.49
09/30/2019	104.19	105.06	103.78	104.67
10/01/2019	105.43	106.94	104.17	104.68
10/02/2019	104.54	105.09	101.73	101.73
10/04/2019	102.43	102.55	100.1	101.41
10/07/2019	100.84	100.9	98.32	100.27
10/08/2019	99.17	99.87	97.77	99.01
10/09/2019	98.82	100.29	97.78	99.3
10/10/2019	99.35	100.67	98.89	100.35
10/11/2019	100.59	102.69	100.15	102.55
10/14/2019	102.48	103.14	101.45	102.96
10/15/2019	103.16	105.02	103.01	104.56
10/16/2019	104.51	106.02	104.24	105.75
10/17/2019	104.81	107.34	104.6	105.09
10/18/2019	104.13	105.2	101.7	104.54
10/21/2019	104.56	107.03	104.38	105.98
10/22/2019	106.39	110.36	104.95	110.36
10/23/2019	110.61	112.23	108.88	108.94
10/24/2019	109.45	110.66	108.33	108.53
10/25/2019	108.62	110.64	107.71	110.39
10/28/2019	110.96	113.56	110.7	113.04
10/29/2019	112.99	113.29	111.46	112.37
10/30/2019	111.87	112.87	106.59	107.85
10/31/2019	107.96	108.03	103.81	106.61
11/01/2019	108.6	109.56	107.66	109.13
11/04/2019	111.16	114.02	111	113.42
11/05/2019	113.92	116.37	113.86	115.84
11/06/2019	116.49	116.83	115.29	115.85
11/07/2019	116.9	118.36	116.57	117.99
11/08/2019	117.38	117.45	114.06	116.85
11/11/2019	115.78	117.45	115	116.74
11/12/2019	116.87	117.88	112.19	112.94
11/13/2019	111.51	111.87	108.54	110.45
11/14/2019	109.68	110.84	107.07	109.65
11/15/2019	110.52	111.18	109.84	111.03
11/18/2019	111.25	111.6	108.08	109.36
11/19/2019	109.82	111.98	109.4	109.74
11/20/2019	109.38	109.38	107.03	108.08
11/21/2019	107.16	108.46	106.27	107.67
11/22/2019	107.6	109.13	107.17	108.24
11/25/2019	109.27	110.36	109.2	110.02
11/26/2019	109.59	110.31	108.67	108.85
11/27/2019	109.04	109.58	107.55	107.83
11/28/2019	107.53	107.71	106.68	107.44
11/29/2019	106.62	106.78	105.25	105.47
12/02/2019	105.4	106.32	103.64	103.9
12/03/2019	104.13	104.93	103.17	103.62
12/04/2019	103.42	105.34	103.24	104.33
12/05/2019	104.47	104.63	103.37	103.37
12/06/2019	103.46	104.81	102.89	104.38
12/09/2019	103.97	105.09	103.56	103.67
12/10/2019	103.35	103.4	100.31	102.5
12/11/2019	102.89	104.08	102.6	104.08
12/12/2019	104.35	106.25	104.1	105.66
12/13/2019	108.31	109.29	105.95	105.95
12/16/2019	106.77	107.14	106.04	106.87
12/17/2019	106.53	107.48	106.11	107.48
12/18/2019	106.93	107.48	105.06	105.49
12/19/2019	105.72	106.13	103.05	103.72
12/20/2019	103.62	104.76	102.69	103.4
12/23/2019	102.75	103.64	102.44	103
12/27/2019	103.26	103.69	102.57	102.8
12/30/2019	102.53	102.84	102	102.5

Menu

Create your free account now!

CON.DE: Continental AG Historical Data

2019 Historical Chart

Average

Low

High