Continental Aktiengesellschaft (ETR:CON)
Germany · Delayed Price · Currency is EUR 72.82
-0.08 (-0.11%)
Sep 5, 2025, 5:37 PM CET
ETR:CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 73.60 | 73.90 | 72.38 | 72.82 | 72.82 | -0.11% | 505,477 |
| Sep 4, 2025 | 73.14 | 74.36 | 72.90 | 72.90 | 72.90 | -0.41% | 453,069 |
| Sep 3, 2025 | 74.60 | 75.40 | 73.12 | 73.20 | 73.20 | -2.53% | 348,284 |
| Sep 2, 2025 | 76.66 | 76.84 | 74.84 | 75.10 | 75.10 | -1.08% | 308,427 |
| Sep 1, 2025 | 75.16 | 76.22 | 75.04 | 75.92 | 75.92 | 1.23% | 187,792 |
| Aug 29, 2025 | 75.54 | 75.98 | 75.00 | 75.00 | 75.00 | -1.16% | 274,592 |
| Aug 28, 2025 | 75.50 | 76.62 | 75.28 | 75.88 | 75.88 | 1.15% | 314,221 |
| Aug 27, 2025 | 77.12 | 77.52 | 75.02 | 75.02 | 75.02 | -2.34% | 284,034 |
| Aug 26, 2025 | 76.18 | 77.56 | 75.74 | 76.82 | 76.82 | 0.73% | 441,829 |
| Aug 25, 2025 | 76.30 | 76.42 | 75.78 | 76.26 | 76.26 | 0.05% | 161,969 |
| 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 |
| 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 |