Australia markets closed

Continental AG (CON.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
52.16-0.84 (-1.58%)
As of 11:50AM CEST. Market open.
Time period:
02 July 2023 - 02 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 July 202453.3253.0451.7452.1652.162,082
01 July 2024------
28 June 202453.0453.5252.7853.0053.00413
27 June 202453.0053.5452.7252.9052.90454
26 June 202454.1254.4652.9452.9652.96256
25 June 202455.0655.3854.0454.0454.04335
24 June 202455.1855.9254.6654.6654.66738
21 June 202454.9455.3454.5455.0655.062,118
20 June 202454.8455.1054.2254.8654.861,707
19 June 202454.5455.1654.1854.6254.622,173
18 June 202455.8056.0654.5254.6254.621,337
17 June 202455.2456.0255.1855.7255.723,980
14 June 202458.9459.1854.9055.0655.065,931
13 June 202460.4460.4858.5458.5658.561,357
12 June 202460.9061.2860.1260.3660.361,526
11 June 202460.7861.2260.5660.6460.6490
10 June 202460.6061.0060.2660.7860.78300
07 June 202461.2061.4860.7060.7060.70770
06 June 202462.1662.3461.1661.1661.161,910
05 June 202462.5863.3261.7461.9461.94902
04 June 202461.2862.8061.1662.3262.322,125
03 June 202462.8063.5461.2061.7661.765,689
31 May 202461.4862.3861.4662.3862.38530
30 May 202460.5461.9660.2261.3261.32420
29 May 202461.5461.7860.5260.5260.52493
28 May 202462.0262.5061.4861.4861.481,404
27 May 202460.7462.5060.7462.0262.022,230
24 May 202460.5461.2660.3260.7660.761,219
23 May 202461.5661.6260.5060.5060.504,963
22 May 202461.5261.5260.8660.9260.92833
21 May 202462.1462.1461.2861.5261.52728
20 May 202462.3862.6862.0462.1462.14385
17 May 202462.8263.2261.9662.1662.162,894
16 May 202462.5663.3862.4662.8662.863,218
15 May 202462.2463.3462.0462.5662.561,355
14 May 202462.1062.5261.8462.2862.28617
13 May 202461.1662.2660.8261.7661.763,527
10 May 202460.9061.3060.6460.6860.684,319
09 May 202461.6061.8260.5260.9060.901,600
08 May 202463.3863.4461.7461.7861.782,062
07 May 202462.3463.8862.2863.4263.42322
06 May 202461.5262.6061.5262.3462.342,858
03 May 202461.3462.3261.3461.3861.38942
02 May 202461.0061.4060.4261.3261.32369
30 Apr 202460.8061.8860.4460.4460.44982
29 Apr 202460.8862.1060.7260.7260.723,442
29 Apr 20242.2 Dividend
26 Apr 202462.4263.3061.9862.6060.401,994
25 Apr 202462.9463.3661.8261.9459.763,950
24 Apr 202463.0463.8062.9063.0660.843,097
23 Apr 202463.2463.3462.5262.7860.572,563
22 Apr 202462.3463.3862.3463.1060.882,031
19 Apr 202462.1462.8062.0062.2460.052,213
18 Apr 202461.9863.6061.8262.9460.73297
17 Apr 202462.8863.5061.6461.6459.4713,205
16 Apr 202465.0065.8662.8063.2261.0010,504
15 Apr 202465.6866.9665.2065.3863.081,080
12 Apr 202466.6467.6265.3865.4663.161,940
11 Apr 202467.2868.0866.3266.7264.38412
10 Apr 202466.6468.0866.6067.2264.86629
09 Apr 202465.7866.8865.6866.5064.162,059
08 Apr 202465.6066.3865.5065.8063.491,235
05 Apr 202464.5465.1864.4464.8062.521,220
04 Apr 202464.8865.6264.3664.3662.102,135
03 Apr 202466.2666.7663.8664.9062.621,724
02 Apr 202466.8467.5266.1866.1863.851,711
28 Mar 202467.4867.7466.6466.6864.34483
27 Mar 202466.5467.4266.5467.1464.78721
26 Mar 202466.3667.2666.0066.3464.01930
25 Mar 202466.4466.4465.6866.3263.991,172
22 Mar 202466.6266.9665.9066.1863.851,000
21 Mar 202468.3268.7066.5466.6064.262,990
20 Mar 202468.5468.6467.1668.3465.942,236
19 Mar 202467.1469.8666.8668.5466.134,506
18 Mar 202466.6667.4866.5266.7864.431,664
15 Mar 202466.4467.3066.4466.6264.282,033
14 Mar 202467.5467.9466.2666.3864.05581
13 Mar 202467.4267.7266.9467.5265.15888
12 Mar 202467.2068.2266.1667.4465.074,365
11 Mar 202469.5470.0266.4466.9464.593,128
08 Mar 202471.8472.2269.6269.6267.171,657
07 Mar 202473.1873.1869.2071.6869.1610,729
06 Mar 202472.4673.6072.3872.7870.22286
05 Mar 202472.9272.9271.3472.1869.642,730
04 Mar 202473.5873.8472.7472.9670.40812
01 Mar 202474.2875.0273.3273.6271.032,898
29 Feb 202474.5474.9473.7073.9671.362,734
28 Feb 202474.3275.1674.2074.2871.671,138
27 Feb 202472.9875.0072.9474.4871.86706
26 Feb 202473.8474.3072.5673.1870.61364
23 Feb 202473.8674.4472.7874.0271.421,504
22 Feb 202474.0875.0073.7674.0871.48466
21 Feb 202472.8874.2472.6673.6471.051,194
20 Feb 202473.7273.8071.9672.8470.28620
19 Feb 202476.3876.9073.7473.7871.192,604
16 Feb 202476.7477.9276.5676.5873.895,075
15 Feb 202475.9677.1275.9676.7474.04361
14 Feb 202476.1477.5275.0275.9473.27463
13 Feb 202475.2077.5875.2075.8873.214,941
12 Feb 202475.2876.2475.2475.3672.71320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...