Continental AG (CON.DE)
66.72
2.20 (3.41%)
At close: Jan 15, 2025, 4:45 PM
CON.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 64.80 | 65.44 | 64.52 | 64.52 | 0.46 | 0.72% | 247,873 |
| Jan 13, 2025 | 64.18 | 64.92 | 63.70 | 64.06 | -0.18 | -0.28% | 176,016 |
| Jan 10, 2025 | 63.56 | 65.72 | 63.42 | 64.24 | 0.52 | 0.82% | 267,486 |
| Jan 9, 2025 | 64.74 | 64.80 | 63.72 | 63.72 | -1.44 | -2.21% | 259,467 |
| Jan 8, 2025 | 64.94 | 66.58 | 64.52 | 65.16 | -0.08 | -0.12% | 295,283 |
| Jan 7, 2025 | 65.46 | 65.78 | 64.76 | 65.24 | -0.74 | -1.12% | 467,732 |
| Jan 6, 2025 | 64.22 | 66.88 | 63.44 | 65.98 | 2.44 | 3.84% | 449,486 |
| Jan 3, 2025 | 63.96 | 64.26 | 63.34 | 63.54 | -0.66 | -1.03% | 224,956 |
| Jan 2, 2025 | 64.94 | 65.08 | 63.80 | 64.20 | -0.62 | -0.96% | 296,164 |
| Dec 30, 2024 | 64.30 | 64.86 | 64.18 | 64.82 | 0.06 | 0.09% | 121,281 |
| Dec 27, 2024 | 63.76 | 64.76 | 63.70 | 64.76 | 0.60 | 0.94% | 201,946 |
| Dec 23, 2024 | 64.06 | 64.16 | 63.52 | 64.16 | -0.06 | -0.09% | 157,966 |
| Dec 20, 2024 | 63.64 | 64.56 | 63.30 | 64.22 | 0.02 | 0.03% | 729,942 |
| Dec 19, 2024 | 64.50 | 64.92 | 63.86 | 64.20 | -1.26 | -1.92% | 400,507 |
| Dec 18, 2024 | 65.64 | 66.00 | 65.02 | 65.46 | 0.26 | 0.40% | 406,668 |
| Dec 17, 2024 | 64.76 | 65.84 | 64.66 | 65.20 | -0.10 | -0.15% | 440,971 |
| Dec 16, 2024 | 66.28 | 66.62 | 64.46 | 65.30 | -1.34 | -2.01% | 392,408 |
| Dec 13, 2024 | 66.20 | 66.74 | 66.14 | 66.64 | 0.62 | 0.94% | 339,109 |
| Dec 12, 2024 | 66.50 | 66.82 | 65.96 | 66.02 | -0.30 | -0.45% | 296,144 |
| Dec 11, 2024 | 65.60 | 66.50 | 65.60 | 66.32 | -0.16 | -0.24% | 300,825 |
| Dec 10, 2024 | 65.90 | 67.10 | 65.62 | 66.48 | 0.32 | 0.48% | 372,056 |
| Dec 9, 2024 | 65.62 | 67.34 | 65.28 | 66.16 | 0.76 | 1.16% | 553,149 |
| Dec 6, 2024 | 65.00 | 65.80 | 64.88 | 65.40 | 0.52 | 0.80% | 362,498 |
| Dec 5, 2024 | 63.34 | 64.88 | 63.16 | 64.88 | 1.80 | 2.85% | 428,963 |
| Dec 4, 2024 | 63.46 | 63.92 | 62.90 | 63.08 | -0.28 | -0.44% | 329,440 |
| Dec 3, 2024 | 63.00 | 63.42 | 62.36 | 63.36 | 0.38 | 0.60% | 321,259 |
| Dec 2, 2024 | 62.10 | 63.10 | 61.92 | 62.98 | 0.94 | 1.52% | 304,214 |
| Nov 29, 2024 | 62.00 | 62.68 | 61.50 | 62.04 | -0.06 | -0.10% | 372,225 |
| Nov 28, 2024 | 62.00 | 62.40 | 61.80 | 62.10 | 0.44 | 0.71% | 283,215 |
| Nov 27, 2024 | 61.48 | 61.88 | 61.12 | 61.66 | -0.24 | -0.39% | 241,674 |
| Nov 26, 2024 | 61.80 | 62.70 | 61.46 | 61.90 | -0.60 | -0.96% | 356,310 |
| Nov 25, 2024 | 62.32 | 63.22 | 61.58 | 62.50 | 0.68 | 1.10% | 871,251 |
| Nov 22, 2024 | 60.50 | 61.82 | 60.22 | 61.82 | 1.86 | 3.10% | 487,546 |
| Nov 21, 2024 | 60.74 | 61.12 | 59.68 | 59.96 | -0.92 | -1.51% | 539,724 |
| Nov 20, 2024 | 61.86 | 62.34 | 60.88 | 60.88 | -0.74 | -1.20% | 324,793 |
| Nov 19, 2024 | 62.58 | 62.84 | 61.00 | 61.62 | -1.22 | -1.94% | 363,956 |
| Nov 18, 2024 | 63.40 | 64.64 | 62.66 | 62.84 | -0.30 | -0.48% | 441,658 |
| Nov 15, 2024 | 61.02 | 63.68 | 61.02 | 63.14 | 1.76 | 2.87% | 654,053 |
| Nov 14, 2024 | 60.48 | 61.52 | 59.50 | 61.38 | 1.12 | 1.86% | 513,839 |
| Nov 13, 2024 | 59.04 | 60.38 | 58.84 | 60.26 | 0.40 | 0.67% | 513,069 |
| Nov 12, 2024 | 61.96 | 62.22 | 59.76 | 59.86 | -2.64 | -4.22% | 532,776 |
| Nov 11, 2024 | 60.00 | 63.18 | 59.34 | 62.50 | 6.00 | 10.62% | 1,335,616 |
| Nov 8, 2024 | 57.60 | 57.60 | 55.96 | 56.50 | -1.10 | -1.91% | 964,848 |
| Nov 7, 2024 | 55.78 | 58.28 | 55.60 | 57.60 | 2.00 | 3.60% | 1,020,866 |
| Nov 6, 2024 | 55.12 | 57.02 | 54.54 | 55.60 | -0.60 | -1.07% | 468,748 |
| Nov 5, 2024 | 56.92 | 56.98 | 55.90 | 56.20 | -0.68 | -1.20% | 350,108 |
| Nov 4, 2024 | 56.90 | 57.98 | 56.78 | 56.88 | -0.24 | -0.42% | 560,436 |
| Nov 1, 2024 | 57.26 | 57.70 | 56.86 | 57.12 | -0.14 | -0.24% | 457,548 |
| Oct 31, 2024 | 56.96 | 57.68 | 56.74 | 57.26 | 0.00 | 0.00% | 299,801 |
| Oct 30, 2024 | 56.92 | 57.50 | 56.80 | 57.26 | 0.02 | 0.03% | 252,621 |