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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Continental AG (CON.DE) XETRA