Continental Aktiengesellschaft (ETR:CON)
Germany
· Delayed Price · Currency is EUR 57.00
+0.34 (0.60%)
Sep 26, 2025, 5:35 PM CET
ETR:CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 56.98 | 57.54 | 56.64 | 57.00 | 57.00 | 0.60% | 403,618 |
| Sep 25, 2025 | 56.74 | 57.74 | 56.48 | 56.66 | 56.66 | 0.14% | 668,913 |
| Sep 24, 2025 | 56.54 | 56.72 | 55.36 | 56.58 | 56.58 | -0.35% | 697,535 |
| Sep 23, 2025 | 56.06 | 57.04 | 56.02 | 56.78 | 56.78 | 1.47% | 585,765 |
| Sep 22, 2025 | 55.76 | 55.96 | 54.88 | 55.96 | 55.96 | -0.07% | 551,797 |
| Sep 19, 2025 | 56.82 | 57.82 | 55.48 | 56.00 | 56.00 | -1.65% | 1,313,875 |
| Sep 18, 2025 | 55.48 | 58.86 | 55.46 | 56.94 | 56.94 | 3.08% | 2,143,990 |
| Sep 17, 2025 | 54.71 | 55.53 | 53.65 | 55.24 | 55.24 | 1.90% | 1,113,062 |
| Sep 16, 2025 | 55.08 | 55.86 | 54.21 | 54.21 | 54.21 | -1.29% | 848,078 |
| Sep 15, 2025 | 54.71 | 55.95 | 54.61 | 54.92 | 54.92 | 1.05% | 508,185 |
| Sep 12, 2025 | 55.08 | 55.27 | 54.12 | 54.35 | 54.35 | -1.04% | 435,729 |
| Sep 11, 2025 | 55.09 | 55.27 | 54.47 | 54.92 | 54.92 | -0.36% | 554,679 |
| Sep 10, 2025 | 56.24 | 56.65 | 55.12 | 55.12 | 55.12 | -2.10% | 374,042 |
| Sep 9, 2025 | 56.24 | 56.97 | 55.92 | 56.30 | 56.30 | 0.32% | 391,873 |
| Sep 8, 2025 | 55.71 | 56.51 | 55.47 | 56.12 | 56.12 | 1.81% | 706,570 |
| Sep 5, 2025 | 55.71 | 55.94 | 54.79 | 55.12 | 55.12 | -0.11% | 667,786 |
| Sep 4, 2025 | 55.36 | 56.29 | 55.18 | 55.18 | 55.18 | -0.42% | 598,550 |
| Sep 3, 2025 | 56.47 | 57.07 | 55.35 | 55.41 | 55.41 | -2.53% | 460,118 |
| Sep 2, 2025 | 58.03 | 58.16 | 56.65 | 56.85 | 56.85 | -1.08% | 407,463 |
| Sep 1, 2025 | 56.89 | 57.69 | 56.80 | 57.47 | 57.47 | 1.23% | 248,092 |
| Aug 29, 2025 | 57.18 | 57.51 | 56.77 | 56.77 | 56.77 | -1.17% | 362,763 |
| Aug 28, 2025 | 57.15 | 58.00 | 56.98 | 57.44 | 57.44 | 1.14% | 415,117 |
| Aug 27, 2025 | 58.38 | 58.68 | 56.79 | 56.79 | 56.79 | -2.34% | 375,237 |
| Aug 26, 2025 | 57.66 | 58.71 | 57.33 | 58.15 | 58.15 | 0.74% | 583,701 |
| Aug 25, 2025 | 57.75 | 57.85 | 57.36 | 57.72 | 57.72 | -24.27% | 213,977 |
| Aug 22, 2025 | 75.00 | 76.38 | 74.96 | 76.22 | 76.22 | 1.17% | 161,017 |
| Aug 21, 2025 | 75.26 | 75.44 | 74.88 | 75.34 | 75.34 | -0.13% | 161,365 |
| Aug 20, 2025 | 75.70 | 76.00 | 74.96 | 75.44 | 75.44 | -0.74% | 210,261 |
| Aug 19, 2025 | 74.20 | 76.18 | 74.14 | 76.00 | 76.00 | 2.59% | 217,356 |
| Aug 18, 2025 | 74.98 | 75.04 | 73.88 | 74.08 | 74.08 | -1.12% | 208,030 |
| Aug 15, 2025 | 75.18 | 75.50 | 74.62 | 74.92 | 74.92 | 0.48% | 479,732 |
| Aug 14, 2025 | 74.10 | 74.70 | 74.04 | 74.56 | 74.56 | 0.81% | 189,076 |
| Aug 13, 2025 | 74.36 | 74.38 | 73.10 | 73.96 | 73.96 | -0.05% | 593,549 |
| Aug 12, 2025 | 73.18 | 74.50 | 73.04 | 74.00 | 74.00 | 1.76% | 663,009 |
| Aug 11, 2025 | 74.00 | 74.14 | 72.66 | 72.72 | 72.72 | -1.09% | 333,054 |
| Aug 8, 2025 | 73.52 | 73.86 | 72.90 | 73.52 | 73.52 | 0.27% | 266,178 |
| Aug 7, 2025 | 72.36 | 73.50 | 71.44 | 73.32 | 73.32 | 1.55% | 395,509 |
| Aug 6, 2025 | 73.90 | 74.18 | 72.14 | 72.20 | 72.20 | -1.47% | 318,834 |
| Aug 5, 2025 | 71.52 | 73.78 | 70.90 | 73.28 | 73.28 | 0.44% | 471,453 |
| Aug 4, 2025 | 73.56 | 74.06 | 72.86 | 72.96 | 72.96 | -0.41% | 328,537 |
| Aug 1, 2025 | 74.60 | 74.70 | 72.56 | 73.26 | 73.26 | -2.58% | 406,586 |
| Jul 31, 2025 | 75.36 | 76.60 | 75.20 | 75.20 | 75.20 | -0.92% | 421,943 |
| Jul 30, 2025 | 76.94 | 77.00 | 75.90 | 75.90 | 75.90 | -1.35% | 220,471 |
| Jul 29, 2025 | 76.12 | 76.94 | 75.88 | 76.94 | 76.94 | 1.37% | 301,592 |
| Jul 28, 2025 | 77.32 | 77.64 | 75.44 | 75.90 | 75.90 | -0.84% | 336,520 |
| Jul 25, 2025 | 75.24 | 76.56 | 74.56 | 76.54 | 76.54 | 0.16% | 247,514 |
| Jul 24, 2025 | 77.08 | 77.52 | 76.20 | 76.42 | 76.42 | 0.45% | 287,916 |
| Jul 23, 2025 | 76.70 | 77.20 | 75.58 | 76.08 | 76.08 | 2.15% | 267,550 |
| Jul 22, 2025 | 74.96 | 75.22 | 74.30 | 74.48 | 74.48 | -1.01% | 200,405 |
| Jul 21, 2025 | 75.22 | 75.68 | 74.34 | 75.24 | 75.24 | 0.03% | 227,384 |