XETRA - Delayed Quote
EUR
Continental Aktiengesellschaft (CON.DE)
67.70
+1.12
(+1.68%)
At close: November 2 at 5:35:01 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
67.82
67.86
66.44
66.58
66.58
360,256
Oct 29, 2026
66.70
68.20
66.58
68.12
68.12
348,676
Oct 28, 2026
67.30
67.58
66.44
66.88
66.88
252,672
Oct 27, 2026
67.00
67.48
66.50
67.12
67.12
283,634
Oct 26, 2026
66.98
67.80
66.60
67.40
67.40
283,065
Oct 23, 2026
66.78
66.80
65.66
66.54
66.54
382,449
Oct 22, 2026
67.20
67.48
66.36
67.08
67.08
371,060
Oct 21, 2026
67.92
68.72
67.44
67.74
67.74
362,248
Oct 20, 2026
68.62
69.40
68.06
68.66
68.66
232,203
Oct 19, 2026
69.08
69.10
67.44
68.84
68.84
551,698
Oct 16, 2026
70.60
71.16
69.98
69.98
69.98
277,549
Oct 15, 2026
69.78
70.22
69.20
70.22
70.22
399,882
Oct 14, 2026
70.36
70.86
69.98
70.10
70.10
344,456
Oct 13, 2026
69.02
70.16
68.22
70.08
70.08
302,789
Oct 12, 2026
69.50
69.76
68.48
68.60
68.60
279,111
Oct 9, 2026
68.50
69.78
68.30
69.14
69.14
294,261
Oct 8, 2026
70.30
70.60
68.10
68.10
68.10
415,470
Oct 7, 2026
70.32
71.84
69.96
70.30
70.30
479,942
Oct 6, 2026
69.78
70.94
69.44
70.94
70.94
328,488
Oct 5, 2026
69.80
70.32
68.84
69.00
69.00
432,673
Oct 2, 2026
67.50
68.72
67.22
68.10
68.10
345,864
Oct 1, 2026
66.64
68.50
66.38
67.40
67.40
439,220
Sep 30, 2026
68.46
68.74
67.08
67.12
67.12
410,162
Sep 29, 2026
69.02
69.42
68.30
68.30
68.30
327,646
Sep 28, 2026
69.60
69.62
68.46
68.76
68.76
370,620
Sep 25, 2026
69.64
69.74
68.70
69.00
69.00
357,899
Sep 24, 2026
69.30
70.64
68.70
69.18
69.18
352,394
Sep 23, 2026
70.14
70.58
69.04
69.82
69.82
362,422
Sep 22, 2026
69.26
70.50
68.76
69.96
69.96
453,747
Sep 21, 2026
68.28
69.34
67.30
69.04
69.04
602,852
Sep 18, 2026
70.54
70.56
67.56
67.56
67.56
2,142,458
Sep 17, 2026
70.46
71.60
69.96
70.74
70.74
392,585
Sep 16, 2026
68.80
70.62
68.80
69.86
69.86
426,706
Sep 15, 2026
69.60
70.52
68.36
68.56
68.56
652,331
Sep 14, 2026
70.00
70.10
68.74
69.60
69.60
345,136
Sep 11, 2026
70.88
71.78
69.94
70.52
70.52
316,519
Sep 10, 2026
69.24
71.18
69.24
70.70
70.70
404,063
Sep 9, 2026
70.62
71.14
69.44
69.68
69.68
412,017
Sep 8, 2026
71.60
72.48
70.64
71.18
71.18
398,485
Sep 7, 2026
71.16
72.72
70.62
72.40
72.40
212,713
Sep 4, 2026
72.98
73.00
70.32
71.56
71.56
737,443
Sep 3, 2026
69.08
70.22
69.02
70.22
70.22
541,835
Sep 2, 2026
70.08
70.38
68.94
69.10
69.10
393,125
Sep 1, 2026
71.36
71.90
69.56
70.86
70.86
442,288
Aug 31, 2026
69.86
72.24
69.80
71.32
71.32
567,926
Aug 28, 2026
69.46
70.24
69.40
70.00
70.00
483,690
Aug 27, 2026
69.74
70.16
68.40
69.08
69.08
505,268
Aug 26, 2026
69.76
71.06
69.60
70.28
70.28
297,872
Aug 25, 2026
69.76
70.48
69.18
69.80
69.80
280,473
Aug 24, 2026
68.84
69.66
68.68
69.46
69.46
207,776
Aug 21, 2026
68.62
69.34
68.14
68.78
68.78
193,135
Aug 20, 2026
67.26
68.44
66.94
67.90
67.90
260,375
Aug 19, 2026
67.60
67.76
66.84
67.14
67.14
190,830
Aug 18, 2026
68.96
69.38
67.90
67.90
67.90
220,193
Aug 17, 2026
69.38
69.56
68.66
69.20
69.20
214,124
Aug 14, 2026
70.48
70.50
69.26
69.38
69.38
284,370
Aug 13, 2026
68.38
70.46
67.78
70.46
70.46
819,509
Aug 12, 2026
69.02
69.30
68.38
68.44
68.44
307,328
Aug 11, 2026
67.92
69.00
67.62
68.84
68.84
231,799
Aug 10, 2026
67.56
68.72
67.22
68.04
68.04
270,574
Aug 7, 2026
68.02
68.30
67.40
68.30
68.30
271,331
Aug 6, 2026
68.74
69.22
67.72
68.08
68.08
395,666
Aug 5, 2026
71.26
71.56
68.02
68.58
68.58
725,649
Aug 4, 2026
73.20
73.32
70.34
71.24
71.24
679,075
Aug 3, 2026
72.96
73.20
71.98
72.36
72.36
344,613
Jul 31, 2026
72.56
72.96
71.36
71.86
71.86
369,192
Jul 30, 2026
70.28
72.92
70.16
72.06
72.06
324,638
Jul 29, 2026
72.16
72.84
70.24
70.74
70.74
470,378
Jul 28, 2026
71.26
72.20
71.08
72.14
72.14
370,850
Jul 27, 2026
71.70
72.24
70.48
70.90
70.90
450,267
Jul 24, 2026
68.70
70.38
68.38
70.08
70.08
302,391
Jul 23, 2026
69.56
70.92
69.22
69.24
69.24
599,239
Jul 22, 2026
71.50
72.14
70.70
71.12
71.12
355,564
Jul 21, 2026
71.22
71.98
70.98
71.84
71.84
305,799
Jul 20, 2026
71.62
72.18
71.04
71.34
71.34
266,659
Jul 17, 2026
72.00
72.28
70.80
72.28
72.28
428,246
Jul 16, 2026
72.42
72.68
71.64
72.50
72.50
189,888
Jul 15, 2026
71.40
72.70
70.60
72.48
72.48
275,298
Jul 14, 2026
72.34
72.68
71.22
71.76
71.76
369,429
Jul 13, 2026
72.00
73.38
71.86
72.86
72.86
257,265
Jul 10, 2026
72.06
73.06
71.88
72.86
72.86
313,189
Jul 9, 2026
71.24
72.38
70.70
71.90
71.90
314,929
Jul 8, 2026
71.84
71.92
70.00
70.52
70.52
399,054
Jul 7, 2026
74.20
75.58
72.88
72.88
72.88
394,968
Jul 6, 2026
75.26
75.70
73.50
74.34
74.34
546,803
Jul 3, 2026
74.96
77.50
74.62
75.98
75.98
512,240
Jul 2, 2026
72.58
76.18
72.56
74.82
74.82
577,944
Jul 1, 2026
72.02
72.54
71.76
72.34
72.34
227,063
Jun 30, 2026
71.12
72.32
70.70
72.16
72.16
356,120
Jun 29, 2026
72.44
72.44
70.62
70.80
70.80
368,358
Jun 26, 2026
73.08
73.94
72.14
72.52
72.52
351,310
Jun 25, 2026
73.32
74.56
73.28
73.86
73.86
497,808
Jun 24, 2026
73.00
73.90
71.98
73.62
73.62
742,945
Jun 23, 2026
72.16
73.00
71.42
72.58
72.58
374,037
Jun 22, 2026
72.34
73.52
71.70
73.46
73.46
360,623
Jun 19, 2026
71.40
72.92
71.40
72.46
72.46
837,472
Jun 18, 2026
72.34
72.92
71.48
71.72
71.72
475,014
Jun 17, 2026
72.98
74.08
72.32
72.72
72.72
527,632
Jun 16, 2026
73.30
74.38
73.00
73.78
73.78
502,384
Jun 15, 2026
74.30
75.28
73.54
73.54
73.54
676,032
Jun 12, 2026
71.60
72.78
71.36
72.30
72.30
565,722
Jun 11, 2026
68.36
70.00
68.18
69.76
69.76
607,569
Jun 10, 2026
68.36
68.82
67.66
68.54
68.54
448,440
Jun 9, 2026
68.60
69.92
67.98
68.34
68.34
525,510
Jun 8, 2026
67.40
68.62
66.80
68.62
68.62
484,446
Jun 5, 2026
68.86
69.30
68.18
68.68
68.68
383,277
Jun 4, 2026
71.08
71.24
68.82
69.12
69.12
377,050
Jun 3, 2026
72.54
72.64
70.82
70.82
70.82
469,801
Jun 2, 2026
71.32
72.90
71.32
72.86
72.86
349,895
Jun 1, 2026
71.70
72.86
70.68
70.72
70.72
395,366
May 29, 2026
71.92
73.00
71.36
71.36
71.36
869,435
May 28, 2026
71.50
72.24
71.12
71.48
71.48
335,428
May 27, 2026
69.52
73.08
69.50
71.78
71.78
616,974
May 26, 2026
68.30
69.10
68.10
69.02
69.02
251,177
May 25, 2026
68.26
69.12
68.26
68.62
68.62
142,960
May 22, 2026
66.72
67.94
66.60
67.22
67.22
307,093
May 21, 2026
66.34
67.30
65.68
65.98
65.98
376,265
May 20, 2026
65.62
66.92
65.00
66.36
66.36
397,632
May 19, 2026
68.08
68.14
65.70
65.70
65.70
583,739
May 18, 2026
67.58
68.76
66.94
68.10
68.10
290,187
May 15, 2026
68.70
68.98
66.92
67.90
67.90
457,827
May 14, 2026
69.30
69.90
68.56
69.22
69.22
411,382
May 13, 2026
70.40
70.40
68.38
68.86
68.86
459,068
May 12, 2026
69.10
69.58
68.14
68.84
68.84
294,385
May 11, 2026
70.00
70.00
68.64
69.20
69.20
429,111
May 8, 2026
69.84
70.68
69.42
70.68
70.68
594,100
May 7, 2026
68.50
70.84
67.88
69.72
69.72
516,653
May 6, 2026
63.58
68.70
63.58
67.92
67.92
938,031
May 5, 2026
61.44
62.48
61.04
62.34
62.34
536,820
May 4, 2026
2.7
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
61.30
61.78
60.24
61.20
61.20
501,658
Apr 30, 2026
62.50
64.36
61.58
64.18
61.48
429,295
Apr 29, 2026
64.40
64.48
63.06
63.50
60.83
266,149
Apr 28, 2026
65.10
65.38
64.04
64.30
61.59
361,975
Apr 27, 2026
65.82
65.82
64.62
64.80
62.07
291,375
Apr 24, 2026
65.80
66.42
64.60
65.64
62.88
267,483
Apr 23, 2026
64.70
66.32
64.60
66.32
63.53
358,195
Apr 22, 2026
66.06
66.32
64.56
64.78
62.05
314,389
Apr 21, 2026
66.66
67.08
65.90
65.90
63.13
286,067
Apr 20, 2026
66.30
66.74
65.78
66.68
63.87
371,441
Apr 17, 2026
64.00
68.20
63.88
67.68
64.83
828,105
Apr 16, 2026
64.02
64.58
63.76
64.24
61.54
260,874
Apr 15, 2026
65.02
65.36
63.76
63.94
61.25
292,641
Apr 14, 2026
64.94
65.56
64.70
64.94
62.21
409,475
Apr 13, 2026
64.12
64.18
63.24
63.64
60.96
333,771
Apr 10, 2026
64.90
65.98
64.24
65.16
62.42
372,197
Apr 9, 2026
65.36
65.46
64.10
64.86
62.13
436,271
Apr 8, 2026
65.80
66.92
65.44
65.86
63.09
792,309
Apr 7, 2026
62.66
63.60
61.68
61.72
59.12
462,330
Apr 2, 2026
63.50
63.50
61.60
62.74
60.10
475,124
Apr 1, 2026
61.70
62.74
61.44
62.74
60.10
597,625
Mar 31, 2026
59.42
60.16
59.10
59.60
57.09
378,471
Mar 30, 2026
59.56
60.00
58.76
59.42
56.92
359,959
Mar 27, 2026
60.14
60.60
59.00
59.94
57.42
329,077
Mar 26, 2026
60.08
60.46
59.60
60.18
57.65
360,330
Mar 25, 2026
60.26
61.34
60.18
60.50
57.95
460,509
Mar 24, 2026
60.68
60.68
58.92
59.48
56.98
481,744
Mar 23, 2026
56.38
60.82
55.76
59.74
57.23
735,026
Mar 20, 2026
58.16
58.94
57.46
57.80
55.37
706,425
Mar 19, 2026
60.74
60.74
57.42
57.42
55.00
640,397
Mar 18, 2026
63.18
63.20
61.44
61.80
59.20
439,840
Mar 17, 2026
61.78
63.06
61.58
62.72
60.08
409,399
Mar 16, 2026
61.92
62.14
61.04
62.02
59.41
326,408
Mar 13, 2026
61.36
63.68
61.06
62.16
59.54
499,964
Mar 12, 2026
63.46
63.48
61.24
61.78
59.18
574,281
Mar 11, 2026
63.54
64.46
63.16
64.06
61.37
307,278
Mar 10, 2026
64.06
64.52
63.26
64.10
61.40
671,446
Mar 9, 2026
61.52
61.76
59.58
60.84
58.28
614,816
Mar 6, 2026
66.10
66.40
63.14
63.52
60.85
531,606
Mar 5, 2026
66.16
66.58
64.62
65.66
62.90
513,098
Mar 4, 2026
66.00
68.50
65.14
66.96
64.14
729,029
Mar 3, 2026
70.62
70.62
66.04
67.26
64.43
644,599
Mar 2, 2026
70.60
70.96
69.68
70.60
67.63
422,447
Feb 27, 2026
74.24
74.30
72.80
73.12
70.04
535,595
Feb 26, 2026
74.90
75.06
73.86
74.26
71.14
315,990
Feb 25, 2026
75.00
75.36
73.74
74.74
71.60
370,557
Feb 24, 2026
72.84
75.16
72.78
74.72
71.58
443,089
Feb 23, 2026
73.64
73.66
72.08
72.16
69.12
492,529
Feb 20, 2026
72.68
73.44
72.16
73.42
70.33
274,639
Feb 19, 2026
73.54
74.16
72.80
73.08
70.01
209,533
Feb 18, 2026
73.12
73.88
72.84
73.68
70.58
157,817
Feb 17, 2026
73.90
73.90
72.92
73.12
70.04
263,324
Feb 16, 2026
73.14
73.90
73.14
73.80
70.70
180,917
Feb 13, 2026
73.08
74.32
72.30
73.84
70.73
428,224
Feb 12, 2026
72.00
73.70
72.00
73.06
69.99
500,924
Feb 11, 2026
71.70
71.70
70.26
71.00
68.01
352,787
Feb 10, 2026
71.26
72.02
70.16
71.66
68.65
404,752
Feb 9, 2026
70.54
71.62
70.44
71.60
68.59
231,179
Feb 6, 2026
70.68
70.94
69.80
70.78
67.80
222,598
Feb 5, 2026
71.00
71.42
69.68
70.74
67.76
415,952
Feb 4, 2026
68.50
72.18
68.04
71.90
68.88
618,867
Feb 3, 2026
68.00
68.32
67.52
68.00
65.14
165,079
Feb 2, 2026
65.70
67.88
65.68
67.88
65.02
258,072
Jan 30, 2026
67.56
67.72
66.64
66.64
63.84
420,164
Jan 29, 2026
66.90
67.70
66.54
67.10
64.28
410,546
Jan 28, 2026
67.56
68.80
66.56
66.56
63.76
542,338
Jan 27, 2026
66.86
67.26
66.40
67.20
64.37
289,230
Jan 26, 2026
67.00
67.44
66.78
67.10
64.28
310,123
Jan 23, 2026
65.40
67.00
65.40
67.00
64.18
413,519
Jan 22, 2026
65.80
66.54
65.48
66.10
63.32
326,367
Jan 21, 2026
65.54
65.84
61.96
64.42
61.71
823,024
Jan 20, 2026
65.44
65.60
64.48
64.90
62.17
332,386
Jan 19, 2026
65.00
65.76
64.36
65.76
62.99
401,850
Jan 16, 2026
68.24
68.40
66.06
66.10
63.32
547,480
Jan 15, 2026
68.14
68.18
66.86
67.58
64.74
294,354
Jan 14, 2026
67.80
68.74
67.42
67.94
65.08
588,594
Jan 13, 2026
68.30
68.46
66.34
67.68
64.83
559,470
Jan 12, 2026
69.42
69.68
68.84
69.12
66.21
-
Jan 9, 2026
69.46
69.90
68.82
69.42
66.50
288,526
Jan 8, 2026
67.40
69.00
67.40
69.00
66.10
351,039
Jan 7, 2026
67.98
69.68
67.70
68.12
65.25
444,397
Jan 6, 2026
67.28
68.14
67.26
68.04
65.18
257,769
Jan 5, 2026
68.90
69.10
67.56
67.72
64.87
445,845
Jan 2, 2026
67.92
68.90
67.64
68.60
65.71
268,184
Dec 30, 2025
68.00
68.20
67.56
67.96
65.10
328,339
Dec 29, 2025
66.10
67.74
66.10
67.36
64.53
351,202
Dec 23, 2025
66.34
66.38
65.86
66.06
63.28
150,466
Dec 22, 2025
67.36
67.40
66.30
66.50
63.70
226,785
Dec 19, 2025
66.46
66.98
66.26
66.90
64.09
1,029,367
Dec 18, 2025
65.56
66.70
65.20
66.70
63.89
467,738
Dec 17, 2025
66.30
67.02
65.62
65.72
62.96
412,255
Dec 16, 2025
66.52
67.06
66.08
66.52
63.72
310,376
Dec 15, 2025
66.76
67.52
66.20
66.40
63.61
388,239
Dec 12, 2025
66.22
66.84
66.16
66.56
63.76
345,907
Dec 11, 2025
65.28
66.54
64.94
66.20
63.42
415,534
Dec 10, 2025
64.44
65.52
64.24
64.94
62.21
361,033
Dec 9, 2025
64.68
65.38
64.38
64.78
62.05
366,186
Dec 8, 2025
64.84
65.00
64.50
64.62
61.90
267,372
Dec 5, 2025
65.08
65.66
64.90
64.90
62.17
486,293
Dec 4, 2025
66.26
66.50
65.12
65.34
62.59
316,010
Dec 3, 2025
65.34
67.34
65.34
66.50
63.70
471,480
Dec 2, 2025
64.86
65.68
64.70
65.42
62.67
303,245
Dec 1, 2025
64.36
65.28
64.04
65.24
62.50
595,228
Nov 28, 2025
64.96
65.02
64.42
64.54
61.82
290,184
Nov 27, 2025
64.28
65.26
64.08
64.96
62.23
334,170
Nov 26, 2025
65.20
65.30
63.68
64.24
61.54
565,302
Nov 25, 2025
64.00
64.96
63.24
64.64
61.92
637,959
Nov 24, 2025
63.32
64.14
62.56
62.74
60.10
888,892
Nov 21, 2025
61.24
63.24
60.98
62.74
60.10
467,131
Nov 20, 2025
62.88
63.02
61.74
61.84
59.24
423,035
Nov 19, 2025
61.64
62.88
61.56
62.48
59.85
323,223
Nov 18, 2025
62.14
62.60
61.40
61.96
59.35
647,163
Nov 17, 2025
64.02
64.10
62.94
63.18
60.52
463,023
Nov 14, 2025
64.04
64.36
63.10
63.88
61.19
563,484
Nov 13, 2025
64.80
65.10
63.92
64.18
61.48
523,644
Nov 12, 2025
64.18
64.96
63.68
64.68
61.96
577,797
Nov 11, 2025
66.00
66.00
63.52
63.86
61.17
844,400
Nov 10, 2025
66.90
67.68
66.08
66.08
63.30
434,221
Nov 7, 2025
67.16
67.22
66.30
66.32
63.53
487,209
Nov 6, 2025
68.00
68.00
66.10
67.06
64.24
680,602
Nov 5, 2025
66.30
67.02
66.22
66.50
63.70
520,648
Nov 4, 2025
66.04
66.32
64.88
66.28
63.49
588,995
Nov 3, 2025
65.78
67.04
65.78
66.70
63.89
449,520
