Continental AG CON
XETR · Germany · Consumer Durables
€67.52+0.40 (+0.60%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €67.60 | +0.72% | €66.64 | €68.50 | €66.38 | 85.30K |
| 2026-09-30 | €67.12 | -1.73% | €68.46 | €68.74 | €67.08 | 410.16K |
| 2026-09-29 | €68.30 | -0.67% | €69.02 | €69.42 | €68.30 | 327.65K |
| 2026-09-28 | €68.76 | -0.35% | €69.60 | €69.62 | €68.46 | 370.62K |
| 2026-09-25 | €69.00 | -0.26% | €69.64 | €69.74 | €68.70 | 357.90K |
| 2026-09-24 | €69.18 | -0.92% | €69.30 | €70.64 | €68.70 | 352.39K |
| 2026-09-23 | €69.82 | -0.20% | €70.14 | €70.58 | €69.04 | 362.42K |
| 2026-09-22 | €69.96 | +1.33% | €69.26 | €70.50 | €68.76 | 453.75K |
| 2026-09-21 | €69.04 | +2.19% | €68.28 | €69.34 | €67.30 | 602.85K |
| 2026-09-18 | €67.56 | -4.50% | €70.54 | €70.56 | €67.56 | 2.14M |
| 2026-09-17 | €70.74 | +1.26% | €70.46 | €71.60 | €69.96 | 392.59K |
| 2026-09-16 | €69.86 | +1.90% | €68.80 | €70.62 | €68.80 | 426.71K |
| 2026-09-15 | €68.56 | -1.49% | €69.60 | €70.52 | €68.36 | 652.33K |
| 2026-09-14 | €69.60 | -1.30% | €70.00 | €70.10 | €68.74 | 345.14K |
| 2026-09-11 | €70.52 | -0.25% | €70.88 | €71.78 | €69.94 | 316.52K |
| 2026-09-10 | €70.70 | +1.46% | €69.24 | €71.18 | €69.24 | 404.06K |
| 2026-09-09 | €69.68 | -2.11% | €70.62 | €71.14 | €69.44 | 412.02K |
| 2026-09-08 | €71.18 | -1.69% | €71.60 | €72.48 | €70.64 | 398.49K |
| 2026-09-07 | €72.40 | +1.17% | €71.16 | €72.72 | €70.62 | 212.71K |
| 2026-09-04 | €71.56 | +1.91% | €72.98 | €73.00 | €70.32 | 737.44K |
| 2026-09-03 | €70.22 | +1.62% | €69.08 | €70.22 | €69.02 | 541.84K |
| 2026-09-02 | €69.10 | -2.48% | €70.08 | €70.38 | €68.94 | 393.13K |
| 2026-09-01 | €70.86 | -0.64% | €71.36 | €71.90 | €69.56 | 442.29K |
| 2026-08-31 | €71.32 | +1.89% | €69.86 | €72.24 | €69.80 | 567.93K |
| 2026-08-28 | €70.00 | +1.33% | €69.46 | €70.24 | €69.40 | 483.69K |
| 2026-08-27 | €69.08 | -1.71% | €69.74 | €70.16 | €68.40 | 505.27K |
| 2026-08-26 | €70.28 | +0.69% | €69.76 | €71.06 | €69.60 | 297.87K |
| 2026-08-25 | €69.80 | +0.49% | €69.76 | €70.48 | €69.18 | 280.47K |
| 2026-08-24 | €69.46 | +0.99% | €68.84 | €69.66 | €68.68 | 207.78K |
| 2026-08-21 | €68.78 | +1.30% | €68.62 | €69.34 | €68.14 | 193.14K |
| 2026-08-20 | €67.90 | +1.13% | €67.26 | €68.44 | €66.94 | 260.38K |
| 2026-08-19 | €67.14 | -1.12% | €67.60 | €67.76 | €66.84 | 190.83K |
| 2026-08-18 | €67.90 | -1.88% | €68.96 | €69.38 | €67.90 | 220.19K |
| 2026-08-17 | €69.20 | -0.26% | €69.38 | €69.56 | €68.66 | 214.12K |
| 2026-08-14 | €69.38 | -1.53% | €70.48 | €70.50 | €69.26 | 284.37K |
| 2026-08-13 | €70.46 | +2.95% | €68.38 | €70.46 | €67.78 | 819.51K |
| 2026-08-12 | €68.44 | -0.58% | €69.02 | €69.30 | €68.38 | 307.33K |
| 2026-08-11 | €68.84 | +1.18% | €67.92 | €69.00 | €67.62 | 231.80K |
| 2026-08-10 | €68.04 | -0.38% | €67.56 | €68.72 | €67.22 | 270.57K |
| 2026-08-07 | €68.30 | +0.32% | €68.02 | €68.30 | €67.40 | 271.33K |
| 2026-08-06 | €68.08 | -0.73% | €68.74 | €69.22 | €67.72 | 395.67K |
| 2026-08-05 | €68.58 | -3.73% | €71.26 | €71.56 | €68.02 | 725.65K |
| 2026-08-04 | €71.24 | -1.55% | €73.20 | €73.32 | €70.34 | 679.08K |
| 2026-08-03 | €72.36 | +0.70% | €72.96 | €73.20 | €71.98 | 344.61K |
| 2026-07-31 | €71.86 | -0.28% | €72.56 | €72.96 | €71.36 | 369.19K |
| 2026-07-30 | €72.06 | +1.87% | €70.28 | €72.92 | €70.16 | 324.64K |
| 2026-07-29 | €70.74 | -1.94% | €72.16 | €72.84 | €70.24 | 470.38K |
| 2026-07-28 | €72.14 | +1.75% | €71.26 | €72.20 | €71.08 | 370.85K |
| 2026-07-27 | €70.90 | +1.17% | €71.70 | €72.24 | €70.48 | 450.27K |
| 2026-07-24 | €70.08 | +1.21% | €68.70 | €70.38 | €68.38 | 302.39K |
| 2026-07-23 | €69.24 | -2.64% | €69.56 | €70.92 | €69.22 | 599.24K |
| 2026-07-22 | €71.12 | -1.00% | €71.50 | €72.14 | €70.70 | 355.56K |
| 2026-07-21 | €71.84 | +0.70% | €71.22 | €71.98 | €70.98 | 305.80K |
| 2026-07-20 | €71.34 | -1.30% | €71.62 | €72.18 | €71.04 | 266.66K |
| 2026-07-17 | €72.28 | -0.30% | €72.00 | €72.28 | €70.80 | 428.25K |
| 2026-07-16 | €72.50 | +0.03% | €72.42 | €72.68 | €71.64 | 189.89K |
| 2026-07-15 | €72.48 | +1.00% | €71.40 | €72.70 | €70.60 | 275.30K |
| 2026-07-14 | €71.76 | -1.51% | €72.34 | €72.68 | €71.22 | 369.43K |
| 2026-07-13 | €72.86 | 0.00% | €72.00 | €73.38 | €71.86 | 257.27K |
| 2026-07-10 | €72.86 | +1.34% | €72.06 | €73.06 | €71.88 | 313.19K |
| 2026-07-09 | €71.90 | +1.96% | €71.24 | €72.38 | €70.70 | 314.93K |
| 2026-07-08 | €70.52 | -3.24% | €71.84 | €71.92 | €70.00 | 399.05K |
| 2026-07-07 | €72.88 | -1.96% | €74.20 | €75.58 | €72.88 | 394.97K |
| 2026-07-06 | €74.34 | -2.16% | €75.26 | €75.70 | €73.50 | 546.80K |
| 2026-07-03 | €75.98 | +1.55% | €74.96 | €77.50 | €74.62 | 512.24K |
| 2026-07-02 | €74.82 | +3.43% | €72.58 | €76.18 | €72.56 | 577.94K |
| 2026-07-01 | €72.34 | +0.25% | €72.02 | €72.54 | €71.76 | 227.06K |
| 2026-06-30 | €72.16 | +1.92% | €71.12 | €72.32 | €70.70 | 356.12K |
| 2026-06-29 | €70.80 | -2.37% | €72.44 | €72.44 | €70.62 | 368.36K |
| 2026-06-26 | €72.52 | -1.81% | €73.08 | €73.94 | €72.14 | 351.31K |
| 2026-06-25 | €73.86 | +0.33% | €73.32 | €74.56 | €73.28 | 497.81K |
| 2026-06-24 | €73.62 | +1.43% | €73.00 | €73.90 | €71.98 | 742.95K |
| 2026-06-23 | €72.58 | -1.20% | €72.16 | €73.00 | €71.42 | 374.04K |
| 2026-06-22 | €73.46 | +1.38% | €72.34 | €73.52 | €71.70 | 360.62K |
| 2026-06-19 | €72.46 | +1.03% | €71.40 | €72.92 | €71.40 | 837.47K |
| 2026-06-18 | €71.72 | -1.38% | €72.34 | €72.92 | €71.48 | 475.01K |
| 2026-06-17 | €72.72 | -1.44% | €72.98 | €74.08 | €72.32 | 527.63K |
| 2026-06-16 | €73.78 | +0.33% | €73.30 | €74.38 | €73.00 | 502.38K |
| 2026-06-15 | €73.54 | +1.72% | €74.30 | €75.28 | €73.54 | 676.03K |
| 2026-06-12 | €72.30 | +3.64% | €71.60 | €72.78 | €71.36 | 565.72K |
| 2026-06-11 | €69.76 | +1.78% | €68.36 | €70.00 | €68.18 | 607.57K |
| 2026-06-10 | €68.54 | +0.29% | €68.36 | €68.82 | €67.66 | 448.44K |
| 2026-06-09 | €68.34 | -0.41% | €68.60 | €69.92 | €67.98 | 525.51K |
| 2026-06-08 | €68.62 | -0.09% | €67.40 | €68.62 | €66.80 | 484.45K |
| 2026-06-05 | €68.68 | -0.64% | €68.86 | €69.30 | €68.18 | 383.28K |
| 2026-06-04 | €69.12 | -2.40% | €71.08 | €71.24 | €68.82 | 377.05K |
| 2026-06-03 | €70.82 | -2.80% | €72.54 | €72.64 | €70.82 | 469.80K |
| 2026-06-02 | €72.86 | +3.03% | €71.32 | €72.90 | €71.32 | 349.90K |
| 2026-06-01 | €70.72 | -0.90% | €71.70 | €72.86 | €70.68 | 395.37K |
| 2026-05-29 | €71.36 | -0.17% | €71.92 | €73.00 | €71.36 | 869.44K |