Continental Aktiengesellschaft (ETR:CON)
Germany · Delayed Price · Currency is EUR 62.70
+0.22 (0.35%)
Oct 22, 2025, 2:43 PM CET
ETR:CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 62.38 | 62.56 | 61.56 | 62.48 | 62.48 | 0.39% | 434,764 |
| Oct 20, 2025 | 61.00 | 62.24 | 60.20 | 62.24 | 62.24 | 2.30% | 758,110 |
| Oct 17, 2025 | 58.00 | 61.02 | 57.76 | 60.84 | 60.84 | 11.35% | 1,494,920 |
| Oct 16, 2025 | 54.14 | 54.64 | 53.76 | 54.64 | 54.64 | 1.49% | 490,683 |
| Oct 15, 2025 | 54.52 | 54.78 | 53.58 | 53.84 | 53.84 | -0.77% | 585,704 |
| Oct 14, 2025 | 53.56 | 55.30 | 53.10 | 54.26 | 54.26 | -4.30% | 1,149,144 |
| Oct 13, 2025 | 57.00 | 57.52 | 56.32 | 56.70 | 56.70 | 0.46% | 360,708 |
| Oct 10, 2025 | 57.10 | 57.58 | 56.34 | 56.44 | 56.44 | -0.63% | 425,754 |
| Oct 9, 2025 | 56.64 | 57.30 | 56.18 | 56.80 | 56.80 | -0.49% | 538,950 |
| Oct 8, 2025 | 57.54 | 58.04 | 56.94 | 57.08 | 57.08 | -1.45% | 727,290 |
| Oct 7, 2025 | 59.28 | 59.34 | 57.92 | 57.92 | 57.92 | -1.96% | 526,328 |
| Oct 6, 2025 | 58.66 | 59.10 | 57.80 | 59.08 | 59.08 | 1.03% | 453,671 |
| Oct 3, 2025 | 57.96 | 58.62 | 57.88 | 58.48 | 58.48 | 1.14% | 406,772 |
| Oct 2, 2025 | 57.90 | 58.24 | 57.48 | 57.82 | 57.82 | 1.33% | 764,446 |
| Oct 1, 2025 | 55.86 | 57.20 | 55.36 | 57.06 | 57.06 | 1.67% | 579,762 |
| Sep 30, 2025 | 56.22 | 56.52 | 55.74 | 56.12 | 56.12 | -0.50% | 348,520 |
| Sep 29, 2025 | 57.12 | 57.36 | 56.26 | 56.40 | 56.40 | -1.05% | 444,925 |
| 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 |