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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 15, 2025	75.18	74.92	74.92	75.5	74.62	479,732
August 14, 2025	74.1	74.56	74.56	74.7	74.04	189,076
August 13, 2025	74.36	73.96	73.96	74.38	73.1	593,549
August 12, 2025	73.18	74	74	74.5	73.04	663,009
August 11, 2025	74	72.72	72.72	74.14	72.66	333,054
August 08, 2025	73.52	73.52	73.52	73.86	72.9	266,178
August 07, 2025	72.36	73.32	73.32	73.5	71.44	395,509
August 06, 2025	73.9	72.2	72.2	74.18	72.14	318,834
August 05, 2025	71.52	73.28	73.28	73.78	70.9	471,453
August 04, 2025	73.56	72.96	72.96	74.06	72.86	328,537
August 01, 2025	74.6	73.26	73.26	74.7	72.56	406,586
July 31, 2025	75.36	75.2	75.2	76.6	75.2	421,943
July 30, 2025	76.94	75.9	75.9	77	75.9	220,471
July 29, 2025	76.12	76.94	76.94	76.94	75.88	301,592
July 28, 2025	77.32	75.9	75.9	77.64	75.44	336,520
July 25, 2025	75.24	76.54	76.54	76.56	74.56	247,514
July 24, 2025	77.08	76.42	76.42	77.52	76.2	287,916
July 23, 2025	76.7	76.08	76.08	77.2	75.58	267,550
July 22, 2025	74.96	74.48	74.48	75.22	74.3	199,543
July 21, 2025	75.22	75.24	75.24	75.68	74.34	227,384
July 18, 2025	76.5	75.22	75.22	76.88	75.22	319,618
July 17, 2025	75.94	76	76	76.34	75.62	211,759
July 16, 2025	75.14	75.24	75.24	75.96	75	191,898
July 15, 2025	76.02	76.06	76.06	76.68	75.88	181,416
July 14, 2025	76.2	75.8	75.8	76.96	75.8	249,253
July 11, 2025	77.98	77.34	77.34	78.06	77.06	219,290
July 10, 2025	77.98	78.38	78.38	78.62	77.8	204,635
July 09, 2025	76.74	77.58	77.58	78.46	76.64	356,547
July 08, 2025	74.9	76.46	76.46	76.66	74.66	302,456
July 07, 2025	74.92	75	75	75.34	74.44	176,878

Continental AG (CON.DE) XETRA