Continental Aktiengesellschaft (ETR:CON)
Germany · Delayed Price · Currency is EUR 73.52
-0.48 (-0.65%)
Aug 13, 2025, 3:45 PM CET
Dada Nexus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 76.50 | 76.88 | 75.22 | 75.22 | 75.22 | -1.03% | 319,618 |
| Jul 17, 2025 | 75.94 | 76.34 | 75.62 | 76.00 | 76.00 | 1.01% | 211,759 |
| Jul 16, 2025 | 75.14 | 75.96 | 75.00 | 75.24 | 75.24 | -1.08% | 191,898 |
| Jul 15, 2025 | 76.02 | 76.68 | 75.88 | 76.06 | 76.06 | 0.34% | 181,416 |
| Jul 14, 2025 | 76.20 | 76.96 | 75.80 | 75.80 | 75.80 | -1.99% | 249,253 |
| Jul 11, 2025 | 77.98 | 78.06 | 77.06 | 77.34 | 77.34 | -1.33% | 219,290 |
| Jul 10, 2025 | 77.98 | 78.62 | 77.80 | 78.38 | 78.38 | 1.03% | 204,635 |
| Jul 9, 2025 | 76.74 | 78.46 | 76.64 | 77.58 | 77.58 | 1.46% | 356,547 |
| Jul 8, 2025 | 74.90 | 76.66 | 74.66 | 76.46 | 76.46 | 1.95% | 302,456 |
| Jul 7, 2025 | 74.92 | 75.34 | 74.44 | 75.00 | 75.00 | -0.03% | 176,878 |
| Jul 4, 2025 | 74.92 | 75.48 | 74.54 | 75.02 | 75.02 | -0.40% | 202,056 |
| Jul 3, 2025 | 75.78 | 76.44 | 75.14 | 75.32 | 75.32 | 0.37% | 255,273 |
| Jul 2, 2025 | 74.86 | 76.02 | 74.66 | 75.04 | 75.04 | 1.00% | 344,762 |
| Jul 1, 2025 | 74.00 | 74.32 | 73.26 | 74.30 | 74.30 | 0.27% | 256,142 |
| Jun 30, 2025 | 74.44 | 74.44 | 73.22 | 74.10 | 74.10 | 0.27% | 412,575 |
| Jun 27, 2025 | 71.60 | 74.16 | 71.44 | 73.90 | 73.90 | 4.00% | 557,339 |
| Jun 26, 2025 | 69.80 | 71.64 | 69.60 | 71.06 | 71.06 | 0.11% | 519,709 |
| Jun 25, 2025 | 71.70 | 71.78 | 70.56 | 70.98 | 70.98 | -1.28% | 824,717 |
| Jun 24, 2025 | 75.70 | 76.26 | 71.50 | 71.90 | 71.90 | -2.94% | 1,024,243 |
| Jun 23, 2025 | 73.78 | 74.88 | 73.62 | 74.08 | 74.08 | -0.08% | 447,340 |
| Jun 20, 2025 | 74.16 | 75.34 | 74.14 | 74.14 | 74.14 | 0.19% | 1,034,925 |
| Jun 19, 2025 | 74.20 | 74.46 | 73.48 | 74.00 | 74.00 | -1.23% | 253,205 |
| Jun 18, 2025 | 76.00 | 76.12 | 74.52 | 74.92 | 74.92 | -1.55% | 310,157 |
| Jun 17, 2025 | 76.52 | 77.26 | 76.02 | 76.10 | 76.10 | -0.96% | 453,865 |
| Jun 16, 2025 | 77.00 | 77.56 | 76.56 | 76.84 | 76.84 | 0.23% | 284,520 |
| Jun 13, 2025 | 76.38 | 76.96 | 75.92 | 76.66 | 76.66 | -1.89% | 357,445 |
| Jun 12, 2025 | 76.58 | 78.60 | 76.38 | 78.14 | 78.14 | 1.38% | 327,275 |
| Jun 11, 2025 | 77.44 | 77.64 | 76.66 | 77.08 | 77.08 | 0.10% | 583,472 |
| Jun 10, 2025 | 77.04 | 77.04 | 75.82 | 77.00 | 77.00 | 0.65% | 248,884 |
| Jun 9, 2025 | 76.06 | 76.64 | 75.70 | 76.50 | 76.50 | 0.60% | 193,959 |
| Jun 6, 2025 | 76.46 | 76.96 | 76.04 | 76.04 | 76.04 | -0.52% | 196,280 |
| Jun 5, 2025 | 76.28 | 76.80 | 75.62 | 76.44 | 76.44 | 0.42% | 202,893 |
| Jun 4, 2025 | 76.76 | 77.02 | 75.74 | 76.12 | 76.12 | -0.18% | 378,055 |