Continental AG (CTTAF)
PNK: CTTAF
· Real-Time Price · USD
81.01
-1.72 (-2.08%)
At close: May 07, 2025, 3:24 PM
CTTAF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 83.03 | 83.03 | 79.92 | 82.73 | n/a | 2.07% | 126 |
| May 5, 2025 | 82.48 | 82.48 | 78.06 | 81.05 | n/a | 0.41% | 215 |
| May 2, 2025 | 80.73 | 80.73 | 80.72 | 80.72 | n/a | 1.87% | 23 |
| May 1, 2025 | 79.46 | 79.46 | 77.89 | 79.24 | n/a | -0.50% | 138 |
| Apr 30, 2025 | 78.72 | 79.64 | 78.72 | 79.64 | 79.64 | 4.76% | 263 |
| Apr 29, 2025 | 79.11 | 79.11 | 76.02 | 76.02 | 76.02 | 0.09% | 3,051 |
| Apr 28, 2025 | 79.64 | 79.64 | 75.48 | 75.95 | 75.95 | -2.15% | 188 |
| Apr 25, 2025 | 79.00 | 80.16 | 77.62 | 77.62 | 74.77 | 1.33% | 94 |
| Apr 24, 2025 | 79.76 | 79.76 | 76.60 | 76.60 | 73.78 | 1.69% | 36 |
| Apr 23, 2025 | 78.70 | 78.70 | 75.33 | 75.33 | 72.56 | 1.02% | 54 |
| Apr 22, 2025 | 76.57 | 77.45 | 74.57 | 74.57 | 71.83 | 4.47% | 182 |
| Apr 21, 2025 | 74.02 | 74.02 | 70.78 | 71.38 | 68.75 | -0.74% | 182 |
| Apr 17, 2025 | 71.91 | 71.91 | 71.91 | 71.91 | 69.27 | -0.48% | 2 |
| Apr 16, 2025 | 74.99 | 75.01 | 72.26 | 72.26 | 69.60 | -2.51% | 259 |
| Apr 15, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 71.40 | 2.22% | 72 |
| Apr 14, 2025 | 70.18 | 72.51 | 69.95 | 72.51 | 69.85 | 6.26% | 720 |
| Apr 11, 2025 | 68.96 | 71.70 | 68.24 | 68.24 | 65.73 | -0.41% | 2,036 |
| Apr 10, 2025 | 66.37 | 69.27 | 65.74 | 68.52 | 66.00 | -1.21% | 417 |
| Apr 9, 2025 | 64.71 | 72.24 | 64.43 | 69.36 | 66.81 | 2.71% | 541 |
| Apr 8, 2025 | 69.46 | 69.46 | 64.95 | 67.53 | 65.05 | 1.84% | 518 |