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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	72.68	73.42	73.42	73.44	72.16	274,639
February 19, 2026	73.54	73.08	73.08	74.16	72.8	209,533
February 18, 2026	73.12	73.68	73.68	73.88	72.84	157,817
February 17, 2026	73.9	73.12	73.12	73.9	72.92	263,304
February 16, 2026	73.14	73.8	73.8	73.9	73.14	180,917
February 13, 2026	73.08	73.84	73.84	74.32	72.3	428,224
February 12, 2026	72	73.06	73.06	73.7	72	500,924
February 11, 2026	71.7	71	71	71.7	70.26	352,787
February 10, 2026	71.26	71.66	71.66	72.02	70.16	404,752
February 09, 2026	70.54	71.6	71.6	71.62	70.44	231,179
February 06, 2026	70.68	70.78	70.78	70.94	69.8	222,530
February 05, 2026	71	70.74	70.74	71.42	69.68	415,952
February 04, 2026	68.5	71.9	71.9	72.18	68.04	618,867
February 03, 2026	68	68	68	68.32	67.52	165,079
February 02, 2026	65.7	67.88	67.88	67.88	65.68	258,052
January 30, 2026	67.56	66.64	66.64	67.72	66.64	420,164
January 29, 2026	66.9	67.1	67.1	67.7	66.54	410,546
January 28, 2026	67.56	66.56	66.56	68.8	66.56	542,338
January 27, 2026	66.86	67.2	67.2	67.26	66.4	289,129
January 26, 2026	67	67.1	67.1	67.44	66.78	310,123
January 23, 2026	65.4	67	67	67	65.4	413,509
January 22, 2026	65.8	66.1	66.1	66.54	65.48	326,367
January 21, 2026	65.54	64.42	64.42	65.84	61.96	823,024
January 20, 2026	65.44	64.9	64.9	65.6	64.48	332,386
January 19, 2026	65	65.76	65.76	65.76	64.36	401,850
January 16, 2026	68.24	66.1	66.1	68.4	66.06	547,480
January 15, 2026	68.14	67.58	67.58	68.18	66.86	294,284
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

Continental AG (CON.DE) XETRA