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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	54.52	53.84	53.84	54.78	53.58	585,704
October 14, 2025	53.56	54.26	54.26	55.3	53.1	1.15M
October 13, 2025	57	56.7	56.7	57.52	56.32	360,708
October 10, 2025	57.1	56.44	56.44	57.58	56.34	425,754
October 09, 2025	56.64	56.8	56.8	57.3	56.18	538,950
October 08, 2025	57.54	57.08	57.08	58.04	56.94	727,290
October 07, 2025	59.28	57.92	57.92	59.34	57.92	526,328
October 06, 2025	58.66	59.08	59.08	59.1	57.8	453,671
October 03, 2025	57.96	58.48	58.48	58.62	57.88	406,772
October 02, 2025	57.9	57.82	57.82	58.24	57.48	764,446
October 01, 2025	55.86	57.06	57.06	57.2	55.36	579,762
September 30, 2025	56.22	56.12	56.12	56.52	55.74	348,520
September 29, 2025	57.12	56.4	56.4	57.36	56.26	444,925
September 26, 2025	56.98	57	57	57.54	56.64	403,618
September 25, 2025	56.74	56.66	56.66	57.74	56.48	668,913
September 24, 2025	56.54	56.58	56.58	56.72	55.36	697,535
September 23, 2025	56.06	56.78	56.78	57.04	56.02	585,765
September 22, 2025	55.76	55.96	55.96	55.96	54.88	551,797
September 19, 2025	56.82	56	56	57.82	55.48	1.31M
September 18, 2025	55.48	56.94	56.94	58.86	55.46	2.14M
September 17, 2025	54.95	55.48	55.48	55.77	53.88	1.11M
September 16, 2025	55.31	54.45	54.45	56.1	54.45	844,437
September 15, 2025	54.95	55.16	55.16	56.19	54.84	506,003
September 12, 2025	72.76	71.8	71.8	73.02	71.5	329,823
September 11, 2025	72.78	72.56	72.56	73.02	71.96	419,861
September 10, 2025	74.3	72.82	72.82	74.84	72.82	283,129
September 09, 2025	74.3	74.38	74.38	75.26	73.88	296,626
September 08, 2025	73.6	74.14	74.14	74.66	73.28	534,834
September 05, 2025	73.6	72.82	72.82	73.9	72.38	505,477
September 04, 2025	73.14	72.9	72.9	74.36	72.9	453,069
September 03, 2025	74.6	73.2	73.2	75.4	73.12	348,284
September 02, 2025	76.66	75.1	75.1	76.84	74.84	308,427
September 01, 2025	75.16	75.92	75.92	76.22	75.04	187,792
August 29, 2025	75.54	75	75	75.98	75	274,592
August 28, 2025	75.5	75.88	75.88	76.62	75.28	314,221
August 27, 2025	77.12	75.02	75.02	77.52	75.02	284,034
August 26, 2025	76.18	76.82	76.82	77.56	75.74	441,829
August 25, 2025	76.3	76.26	76.26	76.42	75.78	161,969
August 22, 2025	75	76.22	76.22	76.38	74.96	161,017
August 21, 2025	75.26	75.34	75.34	75.44	74.88	161,365
August 20, 2025	75.7	75.44	75.44	76	74.96	210,261
August 19, 2025	74.2	76	76	76.18	74.14	217,356
August 18, 2025	74.98	74.08	74.08	75.04	73.88	208,030

Continental AG (CON.DE) XETRA