Continental Aktiengesellschaft (CTTAF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 65.00 | 65.00 | 65.00 | 62.70 | 62.70 | 150 |
| Oct 03, 2024 | 58.80 | 60.30 | 58.70 | 58.70 | 58.70 | 77 |
| Oct 02, 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | 750 |
| Oct 01, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | 333 |
| Sept 30, 2024 | 65.20 | 65.60 | 62.77 | 62.77 | 62.77 | 165 |
| Sept 27, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | 5 |
| Sept 26, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 1,587 |
| Sept 25, 2024 | 60.80 | 62.50 | 59.80 | 59.80 | 59.80 | 342 |
| Sept 24, 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 481 |
| Sept 23, 2024 | 63.91 | 63.91 | 58.51 | 61.50 | 61.50 | 236 |
| Sept 20, 2024 | 61.00 | 61.83 | 61.00 | 61.20 | 61.20 | 78 |
| Sept 19, 2024 | 64.90 | 64.90 | 59.67 | 62.90 | 62.90 | 2,729 |
| Sept 18, 2024 | 62.15 | 62.81 | 59.50 | 62.81 | 62.81 | 163 |
| Sept 17, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 8 |
| Sept 16, 2024 | 59.60 | 60.20 | 57.50 | 57.60 | 57.60 | 251 |
| Sept 13, 2024 | 58.40 | 60.50 | 57.70 | 60.20 | 60.20 | 181 |
| Sept 12, 2024 | 55.90 | 58.00 | 55.40 | 55.40 | 55.40 | 135 |
| Sept 11, 2024 | 59.28 | 59.87 | 57.76 | 59.04 | 59.04 | 13 |
| Sept 10, 2024 | 60.65 | 60.65 | 59.72 | 59.72 | 59.72 | 4 |
| Sept 09, 2024 | 66.30 | 66.70 | 64.10 | 64.10 | 64.10 | 277 |
| Sept 06, 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 146 |
| Sept 05, 2024 | 68.80 | 68.80 | 66.90 | 66.90 | 66.90 | 57 |
| Sept 04, 2024 | 67.30 | 67.70 | 64.90 | 67.70 | 67.70 | 44 |
| Sept 03, 2024 | 69.10 | 69.10 | 66.20 | 68.60 | 68.60 | 913 |
| Aug 30, 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 1,613 |
| Aug 29, 2024 | 69.00 | 69.10 | 65.19 | 69.10 | 69.10 | 69 |
| Aug 28, 2024 | 70.59 | 70.59 | 66.50 | 66.50 | 66.50 | 238 |
| Aug 27, 2024 | 71.78 | 71.78 | 68.20 | 70.30 | 70.30 | 34 |
| Aug 26, 2024 | 64.54 | 68.00 | 64.54 | 68.00 | 68.00 | 204 |
| Aug 23, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 60 |
| Aug 22, 2024 | 67.10 | 67.57 | 65.00 | 66.70 | 66.70 | 168 |
| Aug 21, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| Aug 20, 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| Aug 19, 2024 | 65.30 | 68.20 | 65.10 | 68.20 | 68.20 | 129 |
| Aug 16, 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| Aug 15, 2024 | 65.00 | 67.10 | 65.00 | 67.10 | 67.10 | 406 |
| Aug 14, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 100 |
| Aug 13, 2024 | 63.10 | 63.37 | 63.10 | 63.37 | 63.37 | 70 |
| Aug 12, 2024 | 64.90 | 64.90 | 63.49 | 64.90 | 64.90 | 12,276 |
| Aug 09, 2024 | 64.90 | 64.90 | 64.24 | 64.24 | 64.24 | 11 |
| Aug 08, 2024 | 63.20 | 63.30 | 63.20 | 63.30 | 63.30 | 61 |
| Aug 07, 2024 | 61.02 | 64.90 | 61.02 | 64.90 | 64.90 | 383 |
| Aug 06, 2024 | 59.90 | 59.99 | 58.10 | 59.20 | 59.20 | 636 |
| Aug 05, 2024 | 60.60 | 60.92 | 57.60 | 60.40 | 60.40 | 113 |
| Aug 02, 2024 | 58.60 | 60.82 | 57.80 | 57.80 | 57.80 | 5,061 |
| Aug 01, 2024 | 59.70 | 61.80 | 59.70 | 61.80 | 61.80 | 643 |
| Jul 31, 2024 | 60.70 | 62.70 | 60.70 | 62.70 | 62.70 | 59 |
| Jul 30, 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 107 |
| Jul 29, 2024 | 62.90 | 63.80 | 60.90 | 60.90 | 60.90 | 1,471 |
| Jul 26, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 368 |
| Jul 25, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | 12 |
| Jul 24, 2024 | 63.40 | 63.60 | 60.50 | 60.50 | 60.50 | 59 |
| Jul 23, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 27 |
| Jul 22, 2024 | 63.90 | 63.90 | 61.70 | 61.70 | 61.70 | 596 |
| Jul 19, 2024 | 63.80 | 63.80 | 60.90 | 60.90 | 60.90 | 85 |
| Jul 18, 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 9 |
| Jul 17, 2024 | 62.20 | 64.60 | 62.20 | 64.60 | 64.60 | 127 |
| Jul 16, 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | 56 |
| Jul 15, 2024 | 62.80 | 64.60 | 62.60 | 62.60 | 62.60 | 179 |
| Jul 12, 2024 | 64.90 | 65.40 | 62.80 | 62.80 | 62.80 | 114 |
| Jul 11, 2024 | 63.00 | 64.90 | 61.67 | 61.67 | 61.67 | 363 |
| Jul 10, 2024 | 62.90 | 65.10 | 62.40 | 62.40 | 62.40 | 142 |
| Jul 09, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 245 |
| Jul 08, 2024 | 65.90 | 66.20 | 62.75 | 65.00 | 65.00 | 1,375 |
| Jul 05, 2024 | 65.00 | 66.90 | 65.00 | 66.90 | 66.90 | 295 |
| Jul 03, 2024 | 58.80 | 59.10 | 56.30 | 56.30 | 56.30 | 62 |
| Jul 02, 2024 | 56.90 | 57.30 | 56.90 | 57.30 | 57.30 | 16 |
| Jul 01, 2024 | 57.80 | 58.00 | 55.40 | 55.40 | 55.40 | 582 |
| Jun 28, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 11 |
| Jun 27, 2024 | 55.80 | 57.80 | 55.80 | 57.60 | 57.60 | 657 |
| Jun 26, 2024 | 59.01 | 59.01 | 55.20 | 55.20 | 55.20 | 1,119 |
| Jun 25, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 1,092 |
| Jun 24, 2024 | 60.40 | 60.40 | 58.40 | 58.40 | 58.40 | 107 |
| Jun 21, 2024 | 57.60 | 59.13 | 57.60 | 59.13 | 59.13 | 67 |
| Jun 20, 2024 | 57.40 | 59.50 | 57.40 | 59.50 | 59.50 | 581 |
| Jun 18, 2024 | 57.10 | 59.80 | 57.10 | 59.60 | 59.60 | 712 |
| Jun 17, 2024 | 60.30 | 60.90 | 58.20 | 60.90 | 60.90 | 268 |
| Jun 14, 2024 | 60.90 | 60.90 | 59.00 | 59.70 | 59.70 | 156 |
| Jun 13, 2024 | 64.50 | 64.60 | 62.28 | 63.85 | 63.85 | 434 |
| Jun 12, 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | 388 |
| Jun 11, 2024 | 63.60 | 63.70 | 63.60 | 63.70 | 63.70 | 185 |
| Jun 10, 2024 | 63.70 | 66.40 | 63.70 | 66.40 | 66.40 | 192 |
| Jun 07, 2024 | 66.60 | 66.80 | 64.10 | 64.10 | 64.10 | 47 |
| Jun 06, 2024 | 64.22 | 65.20 | 64.22 | 65.20 | 65.20 | 299 |
| Jun 05, 2024 | 66.60 | 68.50 | 66.00 | 68.50 | 68.50 | 320 |
| Jun 04, 2024 | 66.60 | 68.60 | 66.00 | 66.00 | 66.00 | 670 |
| Jun 03, 2024 | 68.60 | 68.60 | 65.79 | 68.60 | 68.60 | 770 |
| May 31, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| May 30, 2024 | 65.40 | 65.40 | 65.00 | 65.00 | 65.00 | 262 |
| May 29, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | 679 |
| May 28, 2024 | 66.00 | 68.30 | 65.40 | 65.40 | 65.40 | 328 |
| May 24, 2024 | 66.50 | 67.00 | 64.30 | 64.30 | 64.30 | 87 |
| May 23, 2024 | 69.01 | 69.01 | 66.20 | 66.20 | 66.20 | 54 |
| May 22, 2024 | 66.80 | 67.00 | 64.90 | 67.00 | 67.00 | 92 |
| May 21, 2024 | 67.40 | 67.40 | 65.10 | 65.20 | 65.20 | 1,254 |
| May 20, 2024 | 68.30 | 68.30 | 65.70 | 65.70 | 65.70 | 132 |
| May 17, 2024 | 68.00 | 68.60 | 66.00 | 66.00 | 66.00 | 191 |
| May 16, 2024 | 70.78 | 70.78 | 67.00 | 67.00 | 67.00 | 70 |
| May 15, 2024 | 66.70 | 68.30 | 65.89 | 65.89 | 65.89 | 188 |
| May 14, 2024 | 68.20 | 68.20 | 65.50 | 65.50 | 65.50 | 131 |
| *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.