Continental AG (CON.DE)
70.00
4.42 (6.74%)
At close: Mar 06, 2025, 5:29 PM
CON.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 62.48 | 66.16 | 61.82 | 65.58 | 4.24 | 6.91% | 1,165,227 |
| Mar 4, 2025 | 66.18 | 66.18 | 60.82 | 61.34 | -8.08 | -11.64% | 1,716,572 |
| Mar 3, 2025 | 68.62 | 70.00 | 67.38 | 69.42 | 0.28 | 0.40% | 599,963 |
| Feb 28, 2025 | 68.90 | 69.16 | 67.72 | 69.14 | -0.56 | -0.80% | 593,606 |
| Feb 27, 2025 | 68.92 | 70.18 | 68.78 | 69.70 | -0.42 | -0.60% | 337,501 |
| Feb 26, 2025 | 69.60 | 70.58 | 69.36 | 70.12 | 0.70 | 1.01% | 373,913 |
| Feb 25, 2025 | 70.20 | 70.70 | 69.42 | 69.42 | -1.14 | -1.62% | 356,252 |
| Feb 24, 2025 | 70.60 | 70.64 | 69.38 | 70.56 | 1.56 | 2.26% | 313,863 |
| Feb 21, 2025 | 69.20 | 69.78 | 68.92 | 69.00 | 0.16 | 0.23% | 345,237 |
| Feb 20, 2025 | 69.34 | 70.14 | 68.80 | 68.84 | -0.72 | -1.04% | 514,513 |
| Feb 19, 2025 | 70.40 | 70.82 | 68.96 | 69.56 | -0.94 | -1.33% | 371,581 |
| Feb 18, 2025 | 69.98 | 71.04 | 69.56 | 70.50 | 0.62 | 0.89% | 399,260 |
| Feb 17, 2025 | 69.54 | 70.14 | 69.06 | 69.88 | 0.34 | 0.49% | 197,332 |
| Feb 14, 2025 | 68.64 | 69.80 | 68.64 | 69.54 | -0.14 | -0.20% | 404,549 |
| Feb 13, 2025 | 66.68 | 69.68 | 66.68 | 69.68 | 3.82 | 5.80% | 803,470 |
| Feb 12, 2025 | 66.20 | 66.58 | 65.40 | 65.86 | -0.30 | -0.45% | 447,840 |
| Feb 11, 2025 | 66.18 | 66.48 | 65.78 | 66.16 | -0.20 | -0.30% | 281,747 |
| Feb 10, 2025 | 66.60 | 67.22 | 65.88 | 66.36 | -0.36 | -0.54% | 280,529 |
| Feb 7, 2025 | 66.92 | 67.34 | 66.22 | 66.72 | 0.36 | 0.54% | 298,976 |
| Feb 6, 2025 | 65.58 | 66.76 | 65.24 | 66.36 | 0.94 | 1.44% | 313,477 |
| Feb 5, 2025 | 66.32 | 66.62 | 64.90 | 65.42 | -1.30 | -1.95% | 423,996 |
| Feb 4, 2025 | 67.00 | 67.38 | 65.56 | 66.72 | -0.28 | -0.42% | 398,259 |
| Feb 3, 2025 | 66.78 | 67.18 | 65.36 | 67.00 | -1.78 | -2.59% | 420,110 |
| Jan 31, 2025 | 68.92 | 69.40 | 68.24 | 68.78 | -0.34 | -0.49% | 507,837 |
| Jan 30, 2025 | 68.04 | 69.72 | 67.90 | 69.12 | 1.38 | 2.04% | 360,324 |
| Jan 29, 2025 | 70.14 | 70.30 | 67.70 | 67.74 | -2.10 | -3.01% | 520,680 |
| Jan 28, 2025 | 69.56 | 70.22 | 68.90 | 69.84 | 0.26 | 0.37% | 306,503 |
| Jan 27, 2025 | 68.52 | 69.90 | 68.38 | 69.58 | 0.88 | 1.28% | 364,743 |
| Jan 24, 2025 | 68.50 | 69.26 | 68.16 | 68.70 | 0.70 | 1.03% | 544,653 |
| Jan 23, 2025 | 66.84 | 68.00 | 66.40 | 68.00 | 1.30 | 1.95% | 284,310 |
| Jan 22, 2025 | 67.32 | 67.56 | 66.62 | 66.70 | -0.68 | -1.01% | 289,331 |
| Jan 21, 2025 | 67.24 | 67.68 | 66.92 | 67.38 | -0.38 | -0.56% | 237,480 |
| Jan 20, 2025 | 67.10 | 68.42 | 66.58 | 67.76 | 0.42 | 0.62% | 247,115 |
| Jan 17, 2025 | 66.48 | 67.42 | 66.38 | 67.34 | 1.04 | 1.57% | 605,735 |
| Jan 16, 2025 | 67.22 | 67.38 | 66.30 | 66.30 | -0.44 | -0.66% | 256,407 |
| Jan 15, 2025 | 65.80 | 67.04 | 65.30 | 66.74 | 2.22 | 3.44% | 499,039 |
| 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 |