Mail

CTTAF - Continental Aktiengesellschaft

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	72.00	72.32	70.52	72.32	72.32	3,424
May 25, 2023	69.55	69.83	68.08	69.83	69.83	3,776
May 24, 2023	70.13	70.84	70.13	70.84	70.84	114
May 23, 2023	71.84	71.84	71.84	71.84	71.84	4
May 22, 2023	71.92	71.92	71.88	71.88	71.88	29
May 19, 2023	75.00	75.00	75.00	75.00	75.00	3
May 18, 2023	76.60	76.60	72.50	75.40	75.40	503
May 17, 2023	73.30	73.30	73.30	73.30	73.30	7
May 16, 2023	71.67	71.85	71.67	71.85	71.85	50
May 15, 2023	73.47	73.47	72.30	72.35	72.35	226
May 12, 2023	72.80	72.80	72.80	72.80	72.80	39
May 11, 2023	71.50	71.50	71.50	71.50	71.50	45
May 10, 2023	73.10	73.10	73.10	73.10	73.10	35
May 09, 2023	68.80	68.80	68.80	68.80	68.80	-
May 08, 2023	71.10	71.10	68.80	68.80	68.80	69
May 05, 2023	70.60	70.60	69.46	69.46	69.46	47
May 04, 2023	67.91	68.80	67.91	68.80	68.80	987
May 03, 2023	71.40	71.40	71.40	71.40	71.40	-
May 02, 2023	71.40	71.40	71.40	71.40	71.40	-
May 01, 2023	71.40	71.40	71.40	71.40	71.40	37
Apr 28, 2023	70.91	70.91	70.91	70.91	70.91	90
Apr 28, 2023	1.5 Dividend
Apr 27, 2023	70.45	71.08	70.45	71.08	69.58	49
Apr 26, 2023	71.70	71.70	71.70	71.70	70.19	38
Apr 25, 2023	70.90	70.90	70.90	70.90	69.40	-
Apr 24, 2023	72.12	72.12	70.90	70.90	69.40	294
Apr 21, 2023	72.10	72.10	72.10	72.10	70.58	3
Apr 20, 2023	73.54	73.54	73.54	73.54	71.98	-
Apr 19, 2023	74.10	74.10	73.54	73.54	71.98	74
Apr 18, 2023	74.90	74.90	74.90	74.90	73.32	6
Apr 17, 2023	72.41	72.41	72.41	72.41	70.88	-
Apr 14, 2023	72.41	72.41	72.41	72.41	70.88	-
Apr 13, 2023	73.60	73.60	72.41	72.41	70.88	53
Apr 12, 2023	70.79	70.79	70.79	70.79	69.30	-
Apr 11, 2023	70.69	70.79	70.69	70.79	69.30	100
Apr 10, 2023	68.03	72.00	68.03	72.00	70.48	25
Apr 06, 2023	70.86	70.86	70.86	70.86	69.36	-
Apr 05, 2023	71.31	71.31	70.86	70.86	69.36	43
Apr 04, 2023	76.14	76.14	76.14	76.14	74.53	2
Apr 03, 2023	76.31	76.31	74.85	74.85	73.27	201
Mar 31, 2023	75.17	75.17	75.10	75.10	73.52	1,058
Mar 30, 2023	73.99	73.99	73.99	73.99	72.43	2
Mar 29, 2023	70.63	70.63	70.63	70.63	69.14	1
Mar 28, 2023	68.30	68.30	68.30	68.30	66.86	-
Mar 27, 2023	68.56	71.35	68.30	68.30	66.86	314
Mar 24, 2023	71.82	71.82	71.82	71.82	70.31	-
Mar 23, 2023	70.97	71.82	70.97	71.82	70.31	400
Mar 22, 2023	71.49	72.70	71.49	72.70	71.17	5,101
Mar 21, 2023	71.88	72.65	70.64	70.64	69.15	280
Mar 20, 2023	68.38	70.43	68.38	69.25	67.79	753
Mar 17, 2023	68.87	68.91	67.67	68.75	67.30	562
Mar 16, 2023	69.89	71.47	69.89	71.42	69.91	8
Mar 15, 2023	71.55	71.55	70.50	70.50	69.02	20
Mar 14, 2023	76.80	77.05	75.20	76.55	74.93	261
Mar 13, 2023	76.18	77.75	76.18	77.45	75.82	43
Mar 10, 2023	78.00	80.50	78.00	79.65	77.96	44
Mar 09, 2023	81.05	83.05	80.35	80.35	78.65	1,168
Mar 08, 2023	81.57	83.40	80.20	83.40	81.64	13
Mar 07, 2023	77.90	77.90	77.90	77.90	76.26	28
Mar 06, 2023	79.00	79.00	76.40	76.40	74.79	213
Mar 03, 2023	76.18	77.34	75.90	75.90	74.30	37
Mar 02, 2023	72.61	73.01	72.24	72.87	71.33	24
Mar 01, 2023	74.06	74.31	73.25	74.30	72.73	1,466
Feb 28, 2023	72.04	73.22	72.04	73.22	71.67	39
Feb 27, 2023	70.87	70.87	70.87	70.87	69.37	-
Feb 24, 2023	70.87	70.87	70.87	70.87	69.37	4
Feb 23, 2023	74.30	74.30	74.30	74.30	72.73	-
Feb 22, 2023	73.27	74.30	72.77	74.30	72.73	66
Feb 21, 2023	74.25	74.25	74.25	74.25	72.68	67
Feb 17, 2023	73.20	73.70	73.20	73.70	72.14	144
Feb 16, 2023	75.87	77.00	75.87	77.00	75.38	2,240
Feb 15, 2023	74.41	74.41	74.41	74.41	72.84	10
Feb 14, 2023	74.72	74.72	74.72	74.72	73.14	32
Feb 13, 2023	74.00	74.09	71.90	71.90	70.38	831
Feb 10, 2023	75.00	75.00	75.00	75.00	73.42	40
Feb 09, 2023	77.60	77.60	77.60	77.60	75.96	34
Feb 08, 2023	77.40	77.40	76.75	76.75	75.13	55
Feb 07, 2023	76.03	77.25	74.90	75.50	73.91	292
Feb 06, 2023	75.60	75.80	72.80	73.20	71.66	164
Feb 03, 2023	76.60	76.60	74.00	74.00	72.44	53
Feb 02, 2023	71.37	71.37	71.37	71.37	69.86	-
Feb 01, 2023	71.37	71.37	71.37	71.37	69.86	-
Jan 31, 2023	71.37	71.37	71.37	71.37	69.86	-
Jan 30, 2023	69.06	71.37	69.06	71.37	69.86	65
Jan 27, 2023	72.66	72.66	72.66	72.66	71.13	243
Jan 26, 2023	71.00	71.00	71.00	71.00	69.50	1
Jan 25, 2023	69.85	69.85	69.85	69.85	68.38	682
Jan 24, 2023	68.10	68.10	68.10	68.10	66.66	-
Jan 23, 2023	67.16	69.96	67.16	68.10	66.66	801
Jan 20, 2023	68.13	68.18	66.49	66.49	65.09	374
Jan 19, 2023	66.54	69.01	66.54	69.01	67.55	37
Jan 18, 2023	74.50	74.50	74.50	74.50	72.93	-
Jan 17, 2023	74.55	74.70	73.00	74.50	72.93	264
Jan 13, 2023	72.00	74.17	72.00	72.30	70.77	268
Jan 12, 2023	73.86	73.86	71.90	73.86	72.30	344
Jan 11, 2023	68.99	71.51	68.99	71.51	70.00	1,642
Jan 10, 2023	69.28	69.95	67.80	69.90	68.42	6,916
Jan 09, 2023	69.46	70.50	68.20	70.50	69.01	378
Jan 06, 2023	67.50	69.80	67.50	69.80	68.33	124
Jan 05, 2023	65.22	65.22	65.22	65.22	63.85	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...