Continental Aktiengesellschaft (ETR:CON)
Germany
· Delayed Price · Currency is EUR 64.30
-0.50 (-0.77%)
Apr 28, 2026, 5:35 PM CET
ETR:CON Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 65.10 | 65.38 | 64.04 | 64.30 | 64.30 | -0.77% | 361,972 |
| Apr 27, 2026 | 65.82 | 65.82 | 64.62 | 64.80 | 64.80 | -1.28% | 291,035 |
| Apr 24, 2026 | 65.80 | 66.42 | 64.60 | 65.64 | 65.64 | -1.03% | 267,483 |
| Apr 23, 2026 | 64.70 | 66.32 | 64.60 | 66.32 | 66.32 | 2.38% | 358,190 |
| Apr 22, 2026 | 66.06 | 66.32 | 64.56 | 64.78 | 64.78 | -1.70% | 314,389 |
| Apr 21, 2026 | 66.66 | 67.08 | 65.90 | 65.90 | 65.90 | -1.17% | 285,847 |
| Apr 20, 2026 | 66.30 | 66.74 | 65.78 | 66.68 | 66.68 | -1.48% | 371,441 |
| Apr 17, 2026 | 64.00 | 68.20 | 63.88 | 67.68 | 67.68 | 5.35% | 827,766 |
| Apr 16, 2026 | 64.02 | 64.58 | 63.76 | 64.24 | 64.24 | 0.47% | 260,749 |
| Apr 15, 2026 | 65.02 | 65.36 | 63.76 | 63.94 | 63.94 | -1.54% | 292,621 |
| Apr 14, 2026 | 64.94 | 65.56 | 64.70 | 64.94 | 64.94 | 2.04% | 409,475 |
| Apr 13, 2026 | 64.12 | 64.18 | 63.24 | 63.64 | 63.64 | -2.33% | 333,752 |
| Apr 10, 2026 | 64.90 | 65.98 | 64.24 | 65.16 | 65.16 | 0.46% | 372,197 |
| Apr 9, 2026 | 65.36 | 65.46 | 64.10 | 64.86 | 64.86 | -1.52% | 436,271 |
| Apr 8, 2026 | 65.80 | 66.92 | 65.44 | 65.86 | 65.86 | 6.71% | 792,299 |
| Apr 7, 2026 | 62.66 | 63.60 | 61.68 | 61.72 | 61.72 | -1.63% | 462,297 |
| Apr 2, 2026 | 63.50 | 63.50 | 61.60 | 62.74 | 62.74 | - | 475,104 |
| Apr 1, 2026 | 61.70 | 62.74 | 61.44 | 62.74 | 62.74 | 5.27% | 597,585 |
| Mar 31, 2026 | 59.42 | 60.16 | 59.10 | 59.60 | 59.60 | 0.30% | 377,987 |
| Mar 30, 2026 | 59.56 | 60.00 | 58.76 | 59.42 | 59.42 | -0.87% | 359,859 |
| Mar 27, 2026 | 60.14 | 60.60 | 59.00 | 59.94 | 59.94 | -0.40% | 328,557 |
| Mar 26, 2026 | 60.08 | 60.46 | 59.60 | 60.18 | 60.18 | -0.53% | 360,013 |
| Mar 25, 2026 | 60.26 | 61.34 | 60.18 | 60.50 | 60.50 | 1.71% | 460,374 |
| Mar 24, 2026 | 60.68 | 60.68 | 58.92 | 59.48 | 59.48 | -0.44% | 481,659 |
| Mar 23, 2026 | 56.38 | 60.82 | 55.76 | 59.74 | 59.74 | 3.36% | 734,856 |
| Mar 20, 2026 | 58.16 | 58.94 | 57.46 | 57.80 | 57.80 | 0.66% | 706,370 |
| Mar 19, 2026 | 60.74 | 60.74 | 57.42 | 57.42 | 57.42 | -7.09% | 639,854 |
| Mar 18, 2026 | 63.18 | 63.20 | 61.44 | 61.80 | 61.80 | -1.47% | 438,251 |
| Mar 17, 2026 | 61.78 | 63.06 | 61.58 | 62.72 | 62.72 | 1.13% | 409,199 |
| Mar 16, 2026 | 61.92 | 62.14 | 61.04 | 62.02 | 62.02 | -0.23% | 326,208 |
| Mar 13, 2026 | 61.36 | 63.68 | 61.06 | 62.16 | 62.16 | 0.62% | 499,871 |
| Mar 12, 2026 | 63.46 | 63.48 | 61.24 | 61.78 | 61.78 | -3.56% | 574,281 |
| Mar 11, 2026 | 63.54 | 64.46 | 63.16 | 64.06 | 64.06 | -0.06% | 307,278 |
| Mar 10, 2026 | 64.06 | 64.52 | 63.26 | 64.10 | 64.10 | 5.36% | 671,164 |
| Mar 9, 2026 | 61.52 | 61.76 | 59.58 | 60.84 | 60.84 | -4.22% | 614,372 |
| Mar 6, 2026 | 66.10 | 66.40 | 63.14 | 63.52 | 63.52 | -3.26% | 531,572 |
| Mar 5, 2026 | 66.16 | 66.58 | 64.62 | 65.66 | 65.66 | -1.94% | 512,998 |
| Mar 4, 2026 | 66.00 | 68.50 | 65.14 | 66.96 | 66.96 | -0.45% | 729,029 |
| Mar 3, 2026 | 70.62 | 70.62 | 66.04 | 67.26 | 67.26 | -4.73% | 643,639 |
| Mar 2, 2026 | 70.60 | 70.96 | 69.68 | 70.60 | 70.60 | -3.45% | 422,447 |
| Feb 27, 2026 | 74.24 | 74.30 | 72.80 | 73.12 | 73.12 | -1.54% | 535,530 |
| Feb 26, 2026 | 74.90 | 75.06 | 73.86 | 74.26 | 74.26 | -0.64% | 315,990 |
| Feb 25, 2026 | 75.00 | 75.36 | 73.74 | 74.74 | 74.74 | 0.03% | 370,557 |
| Feb 24, 2026 | 72.84 | 75.16 | 72.78 | 74.72 | 74.72 | 3.55% | 440,997 |
| Feb 23, 2026 | 73.64 | 73.66 | 72.08 | 72.16 | 72.16 | -1.72% | 492,433 |
| Feb 20, 2026 | 72.68 | 73.44 | 72.16 | 73.42 | 73.42 | 0.47% | 274,589 |
| Feb 19, 2026 | 73.54 | 74.16 | 72.80 | 73.08 | 73.08 | -0.81% | 209,473 |
| Feb 18, 2026 | 73.12 | 73.88 | 72.84 | 73.68 | 73.68 | 0.77% | 157,042 |
| Feb 17, 2026 | 73.90 | 73.90 | 72.92 | 73.12 | 73.12 | -0.92% | 263,304 |
| Feb 16, 2026 | 73.14 | 73.90 | 73.14 | 73.80 | 73.80 | -0.05% | 180,917 |
| Feb 13, 2026 | 73.08 | 74.32 | 72.30 | 73.84 | 73.84 | 1.07% | 428,170 |
| Feb 12, 2026 | 72.00 | 73.70 | 72.00 | 73.06 | 73.06 | 2.90% | 500,874 |
| Feb 11, 2026 | 71.70 | 71.70 | 70.26 | 71.00 | 71.00 | -0.92% | 352,787 |
| Feb 10, 2026 | 71.26 | 72.02 | 70.16 | 71.66 | 71.66 | 0.08% | 404,752 |
| Feb 9, 2026 | 70.54 | 71.62 | 70.44 | 71.60 | 71.60 | 1.16% | 231,173 |
| Feb 6, 2026 | 70.68 | 70.94 | 69.80 | 70.78 | 70.78 | 0.06% | 222,530 |
| Feb 5, 2026 | 71.00 | 71.42 | 69.68 | 70.74 | 70.74 | -1.61% | 414,362 |
| Feb 4, 2026 | 68.50 | 72.18 | 68.04 | 71.90 | 71.90 | 5.74% | 618,318 |
| Feb 3, 2026 | 68.00 | 68.32 | 67.52 | 68.00 | 68.00 | 0.18% | 165,079 |
| Feb 2, 2026 | 65.70 | 67.88 | 65.68 | 67.88 | 67.88 | 1.86% | 258,052 |
| Jan 30, 2026 | 67.56 | 67.72 | 66.64 | 66.64 | 66.64 | -0.69% | 420,164 |
| Jan 29, 2026 | 66.90 | 67.70 | 66.54 | 67.10 | 67.10 | 0.81% | 410,516 |
| Jan 28, 2026 | 67.56 | 68.80 | 66.56 | 66.56 | 66.56 | -0.95% | 542,338 |
| Jan 27, 2026 | 66.86 | 67.26 | 66.40 | 67.20 | 67.20 | 0.15% | 289,129 |
| Jan 26, 2026 | 67.00 | 67.44 | 66.78 | 67.10 | 67.10 | 0.15% | 310,123 |
| Jan 23, 2026 | 65.40 | 67.00 | 65.40 | 67.00 | 67.00 | 1.36% | 413,509 |
| Jan 22, 2026 | 65.80 | 66.54 | 65.48 | 66.10 | 66.10 | 2.61% | 326,367 |
| Jan 21, 2026 | 65.54 | 65.84 | 61.96 | 64.42 | 64.42 | -0.74% | 822,974 |
| Jan 20, 2026 | 65.44 | 65.60 | 64.48 | 64.90 | 64.90 | -1.31% | 332,381 |
| Jan 19, 2026 | 65.00 | 65.76 | 64.36 | 65.76 | 65.76 | -0.51% | 401,830 |
| Jan 16, 2026 | 68.24 | 68.40 | 66.06 | 66.10 | 66.10 | -2.19% | 547,480 |
| Jan 15, 2026 | 68.14 | 68.18 | 66.86 | 67.58 | 67.58 | -0.53% | 294,284 |
| Jan 14, 2026 | 67.80 | 68.74 | 67.42 | 67.94 | 67.94 | 0.38% | 588,594 |
| Jan 13, 2026 | 68.30 | 68.46 | 66.34 | 67.68 | 67.68 | -2.08% | 559,270 |
| Jan 12, 2026 | 69.42 | 69.68 | 68.84 | 69.12 | 69.12 | -0.43% | 378,125 |
| Jan 9, 2026 | 69.46 | 69.90 | 68.82 | 69.42 | 69.42 | 0.61% | 288,501 |
| Jan 8, 2026 | 67.40 | 69.00 | 67.40 | 69.00 | 69.00 | 1.29% | 350,934 |
| Jan 7, 2026 | 67.98 | 69.68 | 67.70 | 68.12 | 68.12 | 0.12% | 444,367 |
| Jan 6, 2026 | 67.28 | 68.14 | 67.26 | 68.04 | 68.04 | 0.47% | 257,769 |
| Jan 5, 2026 | 68.90 | 69.10 | 67.56 | 67.72 | 67.72 | -1.28% | 445,845 |
| Jan 2, 2026 | 67.92 | 68.90 | 67.64 | 68.60 | 68.60 | 0.94% | 268,154 |
| Dec 30, 2025 | 68.00 | 68.20 | 67.56 | 67.96 | 67.96 | 0.89% | 328,339 |
| Dec 29, 2025 | 66.10 | 67.74 | 66.10 | 67.36 | 67.36 | 1.97% | 351,188 |
| Dec 23, 2025 | 66.34 | 66.38 | 65.86 | 66.06 | 66.06 | -0.66% | 150,466 |
| Dec 22, 2025 | 67.36 | 67.40 | 66.30 | 66.50 | 66.50 | -0.60% | 226,741 |
| Dec 19, 2025 | 66.46 | 66.98 | 66.26 | 66.90 | 66.90 | 0.30% | 1,029,367 |
| Dec 18, 2025 | 65.56 | 66.70 | 65.20 | 66.70 | 66.70 | 1.49% | 467,738 |
| Dec 17, 2025 | 66.30 | 67.02 | 65.62 | 65.72 | 65.72 | -1.20% | 412,255 |
| Dec 16, 2025 | 66.52 | 67.06 | 66.08 | 66.52 | 66.52 | 0.18% | 310,376 |
| Dec 15, 2025 | 66.76 | 67.52 | 66.20 | 66.40 | 66.40 | -0.24% | 388,239 |
| Dec 12, 2025 | 66.22 | 66.84 | 66.16 | 66.56 | 66.56 | 0.54% | 345,907 |
| Dec 11, 2025 | 65.28 | 66.54 | 64.94 | 66.20 | 66.20 | 1.94% | 415,534 |
| Dec 10, 2025 | 64.44 | 65.52 | 64.24 | 64.94 | 64.94 | 0.25% | 361,033 |
| Dec 9, 2025 | 64.68 | 65.38 | 64.38 | 64.78 | 64.78 | 0.25% | 366,186 |
| Dec 8, 2025 | 64.84 | 65.00 | 64.50 | 64.62 | 64.62 | -0.43% | 267,372 |
| Dec 5, 2025 | 65.08 | 65.66 | 64.90 | 64.90 | 64.90 | -0.67% | 486,293 |
| Dec 4, 2025 | 66.26 | 66.50 | 65.12 | 65.34 | 65.34 | -1.74% | 316,010 |
| Dec 3, 2025 | 65.34 | 67.34 | 65.34 | 66.50 | 66.50 | 1.65% | 471,480 |
| Dec 2, 2025 | 64.86 | 65.68 | 64.70 | 65.42 | 65.42 | 0.28% | 303,245 |
| Dec 1, 2025 | 64.36 | 65.28 | 64.04 | 65.24 | 65.24 | 1.08% | 595,228 |