Continental AG - CON.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	67.8	67.94	67.94	68.74	67.42	588,594
January 13, 2026	68.3	67.7	67.7	68.46	66.34	559,470
January 12, 2026	69.42	69.12	69.12	69.68	68.84	378,125
January 09, 2026	69.46	69.24	69.24	69.9	68.82	288,526
January 08, 2026	67.4	69	69	69	67.4	351,039
January 07, 2026	67.98	68.38	68.38	69.68	67.7	444,397
January 06, 2026	67.28	68.04	68.04	68.14	67.26	257,769
January 05, 2026	68.9	67.72	67.72	69.1	67.56	445,845
January 02, 2026	67.92	68.28	68.28	68.9	67.64	268,184
December 30, 2025	68	67.96	67.96	68.2	67.56	328,339
December 29, 2025	66.1	67.36	67.36	67.74	66.1	351,188
December 23, 2025	66.34	66.06	66.06	66.38	65.86	150,466
December 22, 2025	67.36	66.22	66.22	67.4	66.22	226,785
December 19, 2025	66.46	66.94	66.94	66.98	66.26	1.03M
December 18, 2025	65.56	66.34	66.34	66.7	65.2	467,738
December 17, 2025	66.3	65.72	65.72	67.02	65.62	412,255
December 16, 2025	66.52	66.52	66.52	67.06	66.08	310,376
December 15, 2025	66.76	65.98	65.98	67.52	65.98	388,239
December 12, 2025	66.22	66.56	66.56	66.84	66.16	345,907
December 11, 2025	65.28	66.2	66.2	66.54	64.94	415,534
December 10, 2025	64.44	64.72	64.72	65.52	64.24	361,033
December 09, 2025	64.68	64.78	64.78	65.38	64.38	366,186
December 08, 2025	64.84	64.56	64.56	65	64.5	267,372
December 05, 2025	65.08	64.9	64.9	65.66	64.9	486,293
December 04, 2025	66.26	65.34	65.34	66.5	65.12	315,710
December 03, 2025	65.34	66.5	66.5	67.34	65.34	471,480
December 02, 2025	64.86	65.42	65.42	65.68	64.7	303,245
December 01, 2025	64.36	65.24	65.24	65.28	64.04	595,228
November 28, 2025	64.96	64.54	64.54	65.02	64.42	290,184
November 27, 2025	64.28	64.96	64.96	65.26	64.08	334,170
November 26, 2025	65.2	64.24	64.24	65.3	63.68	565,302
November 25, 2025	64	64.64	64.64	64.96	63.24	637,959
November 24, 2025	63.32	62.74	62.74	64.14	62.56	888,892
November 21, 2025	61.24	62.74	62.74	63.24	60.98	467,131
November 20, 2025	62.88	61.84	61.84	63.02	61.74	423,035
November 19, 2025	61.64	62.48	62.48	62.88	61.56	323,223
November 18, 2025	62.14	61.96	61.96	62.6	61.4	647,163
November 17, 2025	64.02	63.18	63.18	64.1	62.94	463,023
November 14, 2025	64.04	63.88	63.88	64.36	63.1	563,484
November 13, 2025	64.68	64.68	64.68	64.68	64.68	523,644
November 12, 2025	64.18	64.68	64.68	64.96	63.68	577,797
November 11, 2025	66	63.86	63.86	66	63.52	844,400
November 10, 2025	67.06	67.06	67.06	67.06	67.06	434,221
November 07, 2025	67.16	66.32	66.32	67.22	66.3	487,209
November 06, 2025	68	67.06	67.06	68	66.1	680,602
November 05, 2025	66.28	66.28	66.28	66.28	66.28	520,648
November 04, 2025	66.04	66.28	66.28	66.32	64.88	588,995
November 03, 2025	65.78	66.7	66.7	67.04	65.78	449,520
October 31, 2025	65.64	65.48	65.48	65.98	65.4	437,072
October 30, 2025	66.14	65.5	65.5	66.16	65.5	451,108
October 29, 2025	65.38	65.9	65.9	66.08	65.26	436,763
October 28, 2025	64.98	65.32	65.32	65.98	64.98	580,311
October 27, 2025	64.66	65.4	65.4	65.46	64.2	687,773
October 24, 2025	63.98	64.48	64.48	64.98	63.88	835,412
October 23, 2025	63.28	63.6	63.6	63.96	63.14	675,466
October 22, 2025	62.28	63.46	63.46	63.68	62.04	749,217
October 21, 2025	62.38	62.48	62.48	62.56	61.56	434,764
October 20, 2025	61	62.24	62.24	62.24	60.2	758,110
October 17, 2025	58	60.84	60.84	61.02	57.76	1.49M
October 16, 2025	54.14	54.64	54.64	54.64	53.76	490,683

Continental AG (CON.DE) XETRA