Continental AG (CON.HA)
Hanover - Hanover Delayed Price. Currency in EUR
Add to watchlist
At close: 08:16AM CEST
Time Period:
Oct 17, 2023 - Oct 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 16, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 70 |
| Oct 15, 2024 | 59.70 | 59.70 | 58.76 | 58.76 | 58.76 | 70 |
| Oct 14, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
| Oct 11, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | - |
| Oct 10, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | - |
| Oct 09, 2024 | 56.42 | 59.72 | 56.42 | 59.72 | 59.72 | 380 |
| Oct 08, 2024 | 54.82 | 56.90 | 54.82 | 56.90 | 56.90 | 32 |
| Oct 07, 2024 | 56.32 | 56.32 | 54.94 | 54.94 | 54.94 | 100 |
| Oct 04, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| Oct 03, 2024 | 56.28 | 56.28 | 55.06 | 55.06 | 55.06 | 1 |
| Oct 02, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| Oct 01, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| Sept 30, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| Sept 27, 2024 | 57.58 | 59.66 | 57.58 | 59.66 | 59.66 | 125 |
| Sept 26, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| Sept 25, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | - |
| Sept 24, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| Sept 23, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | - |
| Sept 20, 2024 | 54.64 | 54.66 | 54.64 | 54.66 | 54.66 | 50 |
| Sept 19, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| Sept 18, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - |
| Sept 17, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| Sept 16, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | - |
| Sept 13, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| Sept 12, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| Sept 11, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| Sept 10, 2024 | 58.54 | 58.54 | 55.44 | 55.44 | 55.44 | 50 |
| Sept 09, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 58.62 | - |
| Sept 06, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| Sept 05, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | - |
| Sept 04, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | - |
| Sept 03, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | - |
| Sept 02, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 60.86 | - |
| Aug 30, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | - |
| Aug 29, 2024 | 60.82 | 61.54 | 60.82 | 61.54 | 61.54 | 33 |
| Aug 28, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| Aug 27, 2024 | 61.42 | 62.48 | 61.42 | 62.48 | 62.48 | 70 |
| Aug 26, 2024 | 60.04 | 60.04 | 59.74 | 59.74 | 59.74 | 205 |
| Aug 23, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| Aug 22, 2024 | 59.22 | 59.34 | 59.22 | 59.34 | 59.34 | 120 |
| Aug 21, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 59.06 | - |
| Aug 20, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 59.94 | - |
| Aug 19, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 59.22 | - |
| Aug 16, 2024 | 59.54 | 60.00 | 59.54 | 60.00 | 60.00 | 970 |
| Aug 15, 2024 | 58.72 | 59.02 | 58.72 | 59.02 | 59.02 | 64 |
| Aug 14, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| Aug 13, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| Aug 12, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | - |
| Aug 09, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| Aug 08, 2024 | 57.72 | 58.18 | 57.72 | 58.18 | 58.18 | 15 |
| Aug 07, 2024 | 55.98 | 58.02 | 55.98 | 58.02 | 58.02 | 1 |
| Aug 06, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Aug 05, 2024 | 53.00 | 53.16 | 53.00 | 53.16 | 53.16 | 1 |
| Aug 02, 2024 | 55.30 | 55.30 | 54.78 | 54.94 | 54.94 | 185 |
| Aug 01, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| Jul 31, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| Jul 30, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| Jul 29, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | - |
| Jul 26, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | - |
| Jul 25, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | - |
| Jul 24, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | - |
| Jul 23, 2024 | 57.54 | 57.54 | 57.12 | 57.12 | 57.12 | 115 |
| Jul 22, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| Jul 19, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | - |
| Jul 18, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
| Jul 17, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | - |
| Jul 16, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 58.06 | - |
| Jul 15, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | - |
| Jul 12, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 58.84 | - |
| Jul 11, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 59.12 | - |
| Jul 10, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | - |
| Jul 09, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | - |
| Jul 08, 2024 | 60.96 | 60.96 | 60.36 | 60.72 | 60.72 | 140 |
| Jul 05, 2024 | 59.36 | 61.04 | 59.36 | 61.04 | 61.04 | 17 |
| Jul 04, 2024 | 57.20 | 58.28 | 57.20 | 58.28 | 58.28 | 8 |
| Jul 03, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| Jul 02, 2024 | 52.88 | 52.88 | 52.28 | 52.28 | 52.28 | 68 |
| Jul 01, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | - |
| Jun 28, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 53.14 | - |
| Jun 27, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| Jun 26, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.26 | - |
| Jun 25, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | - |
| Jun 24, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | - |
| Jun 21, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | - |
| Jun 20, 2024 | 54.70 | 54.92 | 54.70 | 54.92 | 54.92 | 200 |
| Jun 19, 2024 | 54.52 | 54.96 | 54.52 | 54.96 | 54.96 | 500 |
| Jun 18, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | - |
| Jun 17, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 55.22 | 110 |
| Jun 14, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
| Jun 13, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 60.42 | - |
| Jun 12, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | - |
| Jun 11, 2024 | 60.76 | 60.80 | 60.76 | 60.80 | 60.80 | 1 |
| Jun 10, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | - |
| Jun 07, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | - |
| Jun 06, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| Jun 05, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 62.54 | - |
| Jun 04, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | - |
| Jun 03, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| May 31, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 61.72 | - |
| May 30, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.