Continental AG (CON.DE)
XETRA: CON.DE
· Real-Time Price · USD
64.60
-0.22 (-0.34%)
At close: Apr 17, 2025, 5:29 PM
CON.DE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 64.82 | 65.80 | 64.00 | 64.60 | n/a | -0.34% | 422,214 |
| Apr 16, 2025 | 63.82 | 65.10 | 63.12 | 64.82 | n/a | 0.56% | 477,047 |
| Apr 15, 2025 | 64.18 | 65.08 | 64.04 | 64.46 | n/a | 2.71% | 365,710 |
| Apr 14, 2025 | 62.88 | 63.20 | 62.16 | 62.76 | n/a | 2.75% | 367,010 |
| Apr 11, 2025 | 61.64 | 62.48 | 59.80 | 61.08 | n/a | 0.49% | 523,331 |
| Apr 10, 2025 | 64.96 | 65.48 | 60.78 | 60.78 | n/a | 1.84% | 769,419 |
| Apr 9, 2025 | 58.86 | 60.48 | 58.72 | 59.68 | n/a | -2.96% | 831,704 |
| Apr 8, 2025 | 59.64 | 62.08 | 59.26 | 61.50 | n/a | 4.63% | 932,405 |
| Apr 7, 2025 | 56.52 | 61.98 | 55.74 | 58.78 | n/a | -2.94% | 812,767 |
| Apr 4, 2025 | 61.76 | 62.06 | 57.90 | 60.56 | n/a | -2.64% | 924,467 |
| Apr 3, 2025 | 63.28 | 64.96 | 61.84 | 62.20 | n/a | -4.34% | 545,427 |
| Apr 2, 2025 | 64.18 | 65.02 | 63.44 | 65.02 | n/a | -0.52% | 286,367 |
| Apr 1, 2025 | 65.24 | 66.04 | 64.74 | 65.36 | n/a | 1.24% | 330,880 |
| Mar 31, 2025 | 66.20 | 66.52 | 63.28 | 64.56 | n/a | -3.30% | 660,534 |
| Mar 28, 2025 | 67.52 | 68.74 | 66.72 | 66.76 | n/a | -2.60% | 471,874 |
| Mar 27, 2025 | 68.48 | 68.88 | 67.40 | 68.54 | n/a | -2.39% | 721,428 |
| Mar 26, 2025 | 71.78 | 71.78 | 69.96 | 70.22 | n/a | -1.43% | 283,436 |
| Mar 25, 2025 | 71.40 | 71.94 | 70.48 | 71.24 | n/a | 1.05% | 288,096 |
| Mar 24, 2025 | 71.50 | 71.74 | 70.10 | 70.50 | n/a | 0.60% | 383,712 |
| Mar 21, 2025 | 70.44 | 70.88 | 69.04 | 70.08 | n/a | -1.21% | 723,557 |