Continental Aktiengesellschaft (CON.DE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 68.02 | 68.30 | 67.40 | 68.30 | +0.32% | 271,331 |
| 2026-08-06 | 68.74 | 69.22 | 67.72 | 68.08 | -0.73% | 395,646 |
| 2026-08-05 | 71.26 | 71.56 | 68.02 | 68.58 | -3.73% | 725,378 |
| 2026-08-04 | 73.20 | 73.32 | 70.34 | 71.24 | -1.55% | 678,975 |
| 2026-08-03 | 72.96 | 73.20 | 71.98 | 72.36 | +0.70% | 344,503 |
| 2026-07-31 | 72.56 | 72.96 | 71.36 | 71.86 | -0.28% | 369,192 |
| 2026-07-30 | 70.28 | 72.92 | 70.16 | 72.06 | +1.87% | 324,488 |
| 2026-07-29 | 72.16 | 72.84 | 70.24 | 70.74 | -1.94% | 470,378 |
| 2026-07-28 | 71.26 | 72.20 | 71.08 | 72.14 | +1.75% | 370,726 |
| 2026-07-27 | 71.70 | 72.24 | 70.48 | 70.90 | +1.17% | 450,267 |
| 2026-07-24 | 68.70 | 70.38 | 68.38 | 70.08 | +1.21% | 302,349 |
| 2026-07-23 | 69.56 | 70.92 | 69.22 | 69.24 | -2.64% | 599,159 |
| 2026-07-22 | 71.50 | 72.14 | 70.70 | 71.12 | -1.00% | 355,564 |
| 2026-07-21 | 71.22 | 71.98 | 70.98 | 71.84 | +0.70% | 305,779 |
| 2026-07-20 | 71.62 | 72.18 | 71.04 | 71.34 | -1.30% | 266,659 |
| 2026-07-17 | 72.00 | 72.28 | 70.80 | 72.28 | -0.30% | 428,205 |
| 2026-07-16 | 72.42 | 72.68 | 71.64 | 72.50 | +0.03% | 189,878 |
| 2026-07-15 | 71.40 | 72.70 | 70.60 | 72.48 | +1.00% | 275,298 |
| 2026-07-14 | 72.34 | 72.68 | 71.22 | 71.76 | -1.51% | 369,429 |
| 2026-07-13 | 72.00 | 73.38 | 71.86 | 72.86 | +0.00% | 257,123 |
| 2026-07-10 | 72.06 | 73.06 | 71.88 | 72.86 | +1.34% | 313,184 |
| 2026-07-09 | 71.24 | 72.38 | 70.70 | 71.90 | +1.96% | 314,929 |
| 2026-07-08 | 71.84 | 71.92 | 70.00 | 70.52 | -3.24% | 399,037 |
| 2026-07-07 | 74.20 | 75.58 | 72.88 | 72.88 | -1.96% | 394,868 |
| 2026-07-06 | 75.26 | 75.70 | 73.50 | 74.34 | -2.16% | 546,612 |
| 2026-07-03 | 74.96 | 77.50 | 74.62 | 75.98 | +1.55% | 512,145 |
| 2026-07-02 | 72.58 | 76.18 | 72.56 | 74.82 | +3.43% | 577,944 |
| 2026-07-01 | 72.02 | 72.54 | 71.76 | 72.34 | +0.25% | 215,533 |
| 2026-06-30 | 71.12 | 72.32 | 70.70 | 72.16 | +1.92% | 355,959 |
| 2026-06-29 | 72.44 | 72.44 | 70.62 | 70.80 | -2.37% | 368,358 |
| 2026-06-26 | 73.08 | 73.94 | 72.14 | 72.52 | -1.81% | 351,310 |
| 2026-06-25 | 73.32 | 74.56 | 73.28 | 73.86 | +0.33% | 497,808 |
| 2026-06-24 | 73.00 | 73.90 | 71.98 | 73.62 | +1.43% | 742,845 |
| 2026-06-23 | 72.16 | 73.00 | 71.42 | 72.58 | -1.20% | 374,037 |
| 2026-06-22 | 72.34 | 73.52 | 71.70 | 73.46 | +1.38% | 360,548 |
| 2026-06-19 | 71.40 | 72.92 | 71.40 | 72.46 | +1.03% | 837,432 |
| 2026-06-18 | 72.34 | 72.92 | 71.48 | 71.72 | -1.38% | 475,003 |
| 2026-06-17 | 72.98 | 74.08 | 72.32 | 72.72 | -1.44% | 527,532 |
| 2026-06-16 | 73.30 | 74.38 | 73.00 | 73.78 | +0.33% | 502,334 |
| 2026-06-15 | 74.30 | 75.28 | 73.54 | 73.54 | +1.72% | 675,978 |
| 2026-06-12 | 71.60 | 72.78 | 71.36 | 72.30 | +3.64% | 565,692 |
| 2026-06-11 | 68.36 | 70.00 | 68.18 | 69.76 | +1.78% | 607,496 |
| 2026-06-10 | 68.36 | 68.82 | 67.66 | 68.54 | +0.29% | 448,440 |
| 2026-06-09 | 68.60 | 69.92 | 67.98 | 68.34 | -0.41% | 525,510 |
| 2026-06-08 | 67.40 | 68.62 | 66.80 | 68.62 | -0.09% | 484,346 |
| 2026-06-05 | 68.86 | 69.30 | 68.18 | 68.68 | -0.64% | 383,277 |
| 2026-06-04 | 71.08 | 71.24 | 68.82 | 69.12 | -2.40% | 377,050 |
| 2026-06-03 | 72.54 | 72.64 | 70.82 | 70.82 | -2.80% | 469,794 |
| 2026-06-02 | 71.32 | 72.90 | 71.32 | 72.86 | +3.03% | 349,785 |
| 2026-06-01 | 71.70 | 72.86 | 70.68 | 70.72 | -0.90% | 395,331 |
| 2026-05-29 | 71.92 | 73.00 | 71.36 | 71.36 | -0.17% | 869,435 |
| 2026-05-28 | 71.50 | 72.24 | 71.12 | 71.48 | -0.42% | 335,386 |
| 2026-05-27 | 69.52 | 73.08 | 69.50 | 71.78 | +4.00% | 616,674 |
| 2026-05-26 | 68.30 | 69.10 | 68.10 | 69.02 | +0.58% | 250,877 |
| 2026-05-25 | 68.26 | 69.12 | 68.26 | 68.62 | +2.08% | 142,860 |
| 2026-05-22 | 66.72 | 67.94 | 66.60 | 67.22 | +1.88% | 307,093 |
| 2026-05-21 | 66.34 | 67.30 | 65.68 | 65.98 | -0.57% | 376,265 |
| 2026-05-20 | 65.62 | 66.92 | 65.00 | 66.36 | +1.00% | 397,632 |
| 2026-05-19 | 68.08 | 68.14 | 65.70 | 65.70 | -3.52% | 583,635 |
| 2026-05-18 | 67.58 | 68.76 | 66.94 | 68.10 | +0.29% | 290,087 |
| 2026-05-15 | 68.70 | 68.98 | 66.92 | 67.90 | -1.91% | 457,827 |
| 2026-05-14 | 69.30 | 69.90 | 68.56 | 69.22 | +0.52% | 411,382 |
| 2026-05-13 | 70.40 | 70.40 | 68.38 | 68.86 | +0.03% | 459,068 |
| 2026-05-12 | 69.10 | 69.58 | 68.14 | 68.84 | -0.52% | 294,363 |
| 2026-05-11 | 70.00 | 70.00 | 68.64 | 69.20 | -2.09% | 429,111 |
| 2026-05-08 | 69.84 | 70.68 | 69.42 | 70.68 | +1.38% | 594,060 |
| 2026-05-07 | 68.50 | 70.84 | 67.88 | 69.72 | +2.65% | 515,802 |
| 2026-05-06 | 63.58 | 68.70 | 63.58 | 67.92 | +8.95% | 937,677 |
| 2026-05-05 | 61.44 | 62.48 | 61.04 | 62.34 | +1.86% | 536,820 |
| 2026-05-04 | 61.30 | 61.78 | 60.24 | 61.20 | -4.64% | 501,548 |
| 2026-04-30 | 62.50 | 64.36 | 61.58 | 64.18 | +1.07% | 429,294 |
| 2026-04-29 | 64.40 | 64.48 | 63.06 | 63.50 | -1.24% | 266,084 |
| 2026-04-28 | 65.10 | 65.38 | 64.04 | 64.30 | -0.77% | 361,972 |
| 2026-04-27 | 65.82 | 65.82 | 64.62 | 64.80 | -1.28% | 291,035 |
| 2026-04-24 | 65.80 | 66.42 | 64.60 | 65.64 | -1.03% | 267,483 |
| 2026-04-23 | 64.70 | 66.32 | 64.60 | 66.32 | +2.38% | 358,190 |
| 2026-04-22 | 66.06 | 66.32 | 64.56 | 64.78 | -1.70% | 314,389 |
| 2026-04-21 | 66.66 | 67.08 | 65.90 | 65.90 | -1.17% | 285,847 |
| 2026-04-20 | 66.30 | 66.74 | 65.78 | 66.68 | -1.48% | 371,441 |
| 2026-04-17 | 64.00 | 68.20 | 63.88 | 67.68 | +5.35% | 827,766 |
| 2026-04-16 | 64.02 | 64.58 | 63.76 | 64.24 | +0.47% | 260,749 |
| 2026-04-15 | 65.02 | 65.36 | 63.76 | 63.94 | -1.54% | 292,621 |
| 2026-04-14 | 64.94 | 65.56 | 64.70 | 64.94 | +2.04% | 409,475 |
| 2026-04-13 | 64.12 | 64.18 | 63.24 | 63.64 | -2.33% | 333,752 |
| 2026-04-10 | 64.90 | 65.98 | 64.24 | 65.16 | +0.46% | 372,197 |
| 2026-04-09 | 65.36 | 65.46 | 64.10 | 64.86 | -1.52% | 436,271 |
| 2026-04-08 | 65.80 | 66.92 | 65.44 | 65.86 | +6.71% | 792,299 |
| 2026-04-07 | 62.66 | 63.60 | 61.68 | 61.72 | -1.63% | 462,297 |
| 2026-04-02 | 63.50 | 63.50 | 61.60 | 62.74 | +0.00% | 475,104 |
| 2026-04-01 | 61.70 | 62.74 | 61.44 | 62.74 | +5.27% | 597,585 |
| 2026-03-31 | 59.42 | 60.16 | 59.10 | 59.60 | +0.30% | 377,987 |
| 2026-03-30 | 59.56 | 60.00 | 58.76 | 59.42 | -0.87% | 359,859 |
| 2026-03-27 | 60.14 | 60.60 | 59.00 | 59.94 | -0.40% | 328,557 |
| 2026-03-26 | 60.08 | 60.46 | 59.60 | 60.18 | -0.53% | 360,013 |
| 2026-03-25 | 60.26 | 61.34 | 60.18 | 60.50 | +1.71% | 460,374 |
| 2026-03-24 | 60.68 | 60.68 | 58.92 | 59.48 | -0.44% | 481,659 |
| 2026-03-23 | 56.38 | 60.82 | 55.76 | 59.74 | +3.36% | 734,856 |
| 2026-03-20 | 58.16 | 58.94 | 57.46 | 57.80 | +0.66% | 706,370 |
| 2026-03-19 | 60.74 | 60.74 | 57.42 | 57.42 | -7.09% | 639,854 |
| 2026-03-18 | 63.18 | 63.20 | 61.44 | 61.80 | -1.47% | 438,251 |
| 2026-03-17 | 61.78 | 63.06 | 61.58 | 62.72 | +1.13% | 409,199 |
| 2026-03-16 | 61.92 | 62.14 | 61.04 | 62.02 | -0.23% | 326,208 |
| 2026-03-13 | 61.36 | 63.68 | 61.06 | 62.16 | +0.62% | 499,871 |
| 2026-03-12 | 63.46 | 63.48 | 61.24 | 61.78 | -3.56% | 574,281 |
| 2026-03-11 | 63.54 | 64.46 | 63.16 | 64.06 | -0.06% | 307,278 |
| 2026-03-10 | 64.06 | 64.52 | 63.26 | 64.10 | +5.36% | 671,164 |
| 2026-03-09 | 61.52 | 61.76 | 59.58 | 60.84 | -4.22% | 614,372 |
| 2026-03-06 | 66.10 | 66.40 | 63.14 | 63.52 | -3.26% | 531,572 |
| 2026-03-05 | 66.16 | 66.58 | 64.62 | 65.66 | -1.94% | 512,998 |
| 2026-03-04 | 66.00 | 68.50 | 65.14 | 66.96 | -0.45% | 729,029 |
| 2026-03-03 | 70.62 | 70.62 | 66.04 | 67.26 | -4.73% | 643,639 |
| 2026-03-02 | 70.60 | 70.96 | 69.68 | 70.60 | -3.45% | 422,447 |
| 2026-02-27 | 74.24 | 74.30 | 72.80 | 73.12 | -1.54% | 535,530 |
| 2026-02-26 | 74.90 | 75.06 | 73.86 | 74.26 | -0.64% | 315,990 |
| 2026-02-25 | 75.00 | 75.36 | 73.74 | 74.74 | +0.03% | 370,557 |
| 2026-02-24 | 72.84 | 75.16 | 72.78 | 74.72 | +3.55% | 440,997 |
| 2026-02-23 | 73.64 | 73.66 | 72.08 | 72.16 | -1.72% | 492,433 |
| 2026-02-20 | 72.68 | 73.44 | 72.16 | 73.42 | +0.47% | 274,589 |
| 2026-02-19 | 73.54 | 74.16 | 72.80 | 73.08 | -0.81% | 209,473 |
| 2026-02-18 | 73.12 | 73.88 | 72.84 | 73.68 | +0.77% | 157,042 |
| 2026-02-17 | 73.90 | 73.90 | 72.92 | 73.12 | -0.92% | 263,304 |
| 2026-02-16 | 73.14 | 73.90 | 73.14 | 73.80 | -0.05% | 180,917 |
| 2026-02-13 | 73.08 | 74.32 | 72.30 | 73.84 | +1.07% | 428,170 |
| 2026-02-12 | 72.00 | 73.70 | 72.00 | 73.06 | +2.90% | 500,874 |
| 2026-02-11 | 71.70 | 71.70 | 70.26 | 71.00 | -0.92% | 352,787 |
| 2026-02-10 | 71.26 | 72.02 | 70.16 | 71.66 | +0.08% | 404,752 |
| 2026-02-09 | 70.54 | 71.62 | 70.44 | 71.60 | +1.16% | 231,173 |
| 2026-02-06 | 70.68 | 70.94 | 69.80 | 70.78 | +0.06% | 222,530 |
| 2026-02-05 | 71.00 | 71.42 | 69.68 | 70.74 | -1.61% | 414,362 |
| 2026-02-04 | 68.50 | 72.18 | 68.04 | 71.90 | +5.74% | 618,318 |
| 2026-02-03 | 68.00 | 68.32 | 67.52 | 68.00 | +0.18% | 165,079 |
| 2026-02-02 | 65.70 | 67.88 | 65.68 | 67.88 | +1.86% | 258,052 |
| 2026-01-30 | 67.56 | 67.72 | 66.64 | 66.64 | -0.69% | 420,164 |
| 2026-01-29 | 66.90 | 67.70 | 66.54 | 67.10 | +0.81% | 410,516 |
| 2026-01-28 | 67.56 | 68.80 | 66.56 | 66.56 | -0.95% | 542,338 |
| 2026-01-27 | 66.86 | 67.26 | 66.40 | 67.20 | +0.15% | 289,129 |
| 2026-01-26 | 67.00 | 67.44 | 66.78 | 67.10 | +0.15% | 310,123 |
| 2026-01-23 | 65.40 | 67.00 | 65.40 | 67.00 | +1.36% | 413,509 |
| 2026-01-22 | 65.80 | 66.54 | 65.48 | 66.10 | +2.61% | 326,367 |
| 2026-01-21 | 65.54 | 65.84 | 61.96 | 64.42 | -0.74% | 822,974 |
| 2026-01-20 | 65.44 | 65.60 | 64.48 | 64.90 | -1.31% | 332,381 |
| 2026-01-19 | 65.00 | 65.76 | 64.36 | 65.76 | -0.51% | 401,830 |
| 2026-01-16 | 68.24 | 68.40 | 66.06 | 66.10 | -2.19% | 547,480 |
| 2026-01-15 | 68.14 | 68.18 | 66.86 | 67.58 | -0.53% | 294,284 |
| 2026-01-14 | 67.80 | 68.74 | 67.42 | 67.94 | +0.38% | 588,594 |
| 2026-01-13 | 68.30 | 68.46 | 66.34 | 67.68 | -2.08% | 559,270 |
| 2026-01-12 | 69.42 | 69.68 | 68.84 | 69.12 | -0.43% | 378,125 |
| 2026-01-09 | 69.46 | 69.90 | 68.82 | 69.42 | +0.61% | 288,501 |
| 2026-01-08 | 67.40 | 69.00 | 67.40 | 69.00 | +1.29% | 350,934 |
| 2026-01-07 | 67.98 | 69.68 | 67.70 | 68.12 | +0.12% | 444,367 |
| 2026-01-06 | 67.28 | 68.14 | 67.26 | 68.04 | +0.47% | 257,769 |
| 2026-01-05 | 68.90 | 69.10 | 67.56 | 67.72 | -1.28% | 445,845 |
| 2026-01-02 | 67.92 | 68.90 | 67.64 | 68.60 | +0.94% | 268,154 |
| 2025-12-30 | 68.00 | 68.20 | 67.56 | 67.96 | +0.89% | 328,339 |
| 2025-12-29 | 66.10 | 67.74 | 66.10 | 67.36 | +1.97% | 351,188 |
| 2025-12-23 | 66.34 | 66.38 | 65.86 | 66.06 | -0.66% | 150,466 |
| 2025-12-22 | 67.36 | 67.40 | 66.30 | 66.50 | -0.60% | 226,741 |
| 2025-12-19 | 66.46 | 66.98 | 66.26 | 66.90 | +0.30% | 1,029,288 |
| 2025-12-18 | 65.56 | 66.70 | 65.20 | 66.70 | +1.49% | 467,713 |
| 2025-12-17 | 66.30 | 67.02 | 65.62 | 65.72 | -1.20% | 412,255 |
| 2025-12-16 | 66.52 | 67.06 | 66.08 | 66.52 | +0.18% | 310,376 |
| 2025-12-15 | 66.76 | 67.52 | 66.20 | 66.40 | -0.24% | 388,119 |
| 2025-12-12 | 66.22 | 66.84 | 66.16 | 66.56 | +0.54% | 345,907 |
| 2025-12-11 | 65.28 | 66.54 | 64.94 | 66.20 | +1.94% | 415,534 |
| 2025-12-10 | 64.44 | 65.52 | 64.24 | 64.94 | +0.25% | 360,751 |
| 2025-12-09 | 64.68 | 65.38 | 64.38 | 64.78 | +0.25% | 366,186 |
| 2025-12-08 | 64.84 | 65.00 | 64.50 | 64.62 | -0.43% | 267,371 |
| 2025-12-05 | 65.08 | 65.66 | 64.90 | 64.90 | -0.67% | 486,293 |
| 2025-12-04 | 66.26 | 66.50 | 65.12 | 65.34 | -1.74% | 315,710 |
| 2025-12-03 | 65.34 | 67.34 | 65.34 | 66.50 | +1.65% | 471,480 |
| 2025-12-02 | 64.86 | 65.68 | 64.70 | 65.42 | +0.28% | 303,245 |
| 2025-12-01 | 64.36 | 65.28 | 64.04 | 65.24 | +1.08% | 595,228 |
| 2025-11-28 | 64.96 | 65.02 | 64.42 | 64.54 | -0.65% | 290,184 |
| 2025-11-27 | 64.28 | 65.26 | 64.08 | 64.96 | +1.12% | 334,170 |
| 2025-11-26 | 65.20 | 65.30 | 63.68 | 64.24 | -0.62% | 565,302 |
| 2025-11-25 | 64.00 | 64.96 | 63.24 | 64.64 | +3.03% | 637,959 |
| 2025-11-24 | 63.32 | 64.14 | 62.56 | 62.74 | +0.00% | 888,892 |
| 2025-11-21 | 61.24 | 63.24 | 60.98 | 62.74 | +1.46% | 467,131 |
| 2025-11-20 | 62.88 | 63.02 | 61.74 | 61.84 | -1.02% | 423,035 |
| 2025-11-19 | 61.64 | 62.88 | 61.56 | 62.48 | +0.84% | 323,223 |
| 2025-11-18 | 62.14 | 62.60 | 61.40 | 61.96 | -1.93% | 647,163 |
| 2025-11-17 | 64.02 | 64.10 | 62.94 | 63.18 | -1.10% | 463,023 |
| 2025-11-14 | 64.04 | 64.36 | 63.10 | 63.88 | -0.47% | 563,484 |
| 2025-11-13 | 64.80 | 65.10 | 63.92 | 64.18 | -0.77% | 523,644 |
| 2025-11-12 | 64.18 | 64.96 | 63.68 | 64.68 | +1.28% | 577,797 |
| 2025-11-11 | 66.00 | 66.00 | 63.52 | 63.86 | -3.36% | 844,400 |
| 2025-11-10 | 66.90 | 67.68 | 66.08 | 66.08 | -0.36% | 434,221 |
| 2025-11-07 | 67.16 | 67.22 | 66.30 | 66.32 | -1.10% | 487,209 |
| 2025-11-06 | 68.00 | 68.00 | 66.10 | 67.06 | +0.84% | 680,602 |
| 2025-11-05 | 66.30 | 67.02 | 66.22 | 66.50 | +0.33% | 520,648 |
| 2025-11-04 | 66.04 | 66.32 | 64.88 | 66.28 | -0.63% | 588,995 |
| 2025-11-03 | 65.78 | 67.04 | 65.78 | 66.70 | +1.86% | 449,520 |
| 2025-10-31 | 65.64 | 65.98 | 65.40 | 65.48 | -0.03% | 437,072 |
| 2025-10-30 | 66.14 | 66.16 | 65.50 | 65.50 | -0.61% | 451,108 |
| 2025-10-29 | 65.38 | 66.08 | 65.26 | 65.90 | +0.89% | 436,763 |
| 2025-10-28 | 64.98 | 65.98 | 64.98 | 65.32 | -0.12% | 580,311 |
| 2025-10-27 | 64.66 | 65.46 | 64.20 | 65.40 | +1.43% | 687,773 |
| 2025-10-24 | 63.98 | 64.98 | 63.88 | 64.48 | +1.38% | 835,412 |
| 2025-10-23 | 63.28 | 63.96 | 63.14 | 63.60 | +0.22% | 675,466 |
| 2025-10-22 | 62.28 | 63.68 | 62.04 | 63.46 | +1.57% | 749,217 |
| 2025-10-21 | 62.38 | 62.56 | 61.56 | 62.48 | +0.39% | 434,764 |
| 2025-10-20 | 61.00 | 62.24 | 60.20 | 62.24 | +2.30% | 758,110 |
| 2025-10-17 | 58.00 | 61.02 | 57.76 | 60.84 | +11.35% | 1,494,920 |
| 2025-10-16 | 54.14 | 54.64 | 53.76 | 54.64 | +1.49% | 490,683 |
| 2025-10-15 | 54.52 | 54.78 | 53.58 | 53.84 | -0.77% | 585,704 |
| 2025-10-14 | 53.56 | 55.30 | 53.10 | 54.26 | -4.30% | 1,149,144 |
| 2025-10-13 | 57.00 | 57.52 | 56.32 | 56.70 | +0.46% | 360,708 |
| 2025-10-10 | 57.10 | 57.58 | 56.34 | 56.44 | -0.63% | 425,754 |
| 2025-10-09 | 56.64 | 57.30 | 56.18 | 56.80 | -0.49% | 538,950 |
| 2025-10-08 | 57.54 | 58.04 | 56.94 | 57.08 | -1.45% | 727,290 |
| 2025-10-07 | 59.28 | 59.34 | 57.92 | 57.92 | -1.96% | 526,328 |
| 2025-10-06 | 58.66 | 59.10 | 57.80 | 59.08 | +1.03% | 453,671 |
| 2025-10-03 | 57.96 | 58.62 | 57.88 | 58.48 | +1.14% | 406,772 |
| 2025-10-02 | 57.90 | 58.24 | 57.48 | 57.82 | +1.33% | 764,446 |
| 2025-10-01 | 55.86 | 57.20 | 55.36 | 57.06 | +1.67% | 579,762 |
| 2025-09-30 | 56.22 | 56.52 | 55.74 | 56.12 | -0.50% | 348,520 |
| 2025-09-29 | 57.12 | 57.36 | 56.26 | 56.40 | -1.05% | 444,925 |
| 2025-09-26 | 56.98 | 57.54 | 56.64 | 57.00 | +0.60% | 403,618 |
| 2025-09-25 | 56.74 | 57.74 | 56.48 | 56.66 | +0.14% | 668,913 |
| 2025-09-24 | 56.54 | 56.72 | 55.36 | 56.58 | -0.35% | 697,535 |
| 2025-09-23 | 56.06 | 57.04 | 56.02 | 56.78 | +1.47% | 585,765 |
| 2025-09-22 | 55.76 | 55.96 | 54.88 | 55.96 | -0.07% | 551,797 |
| 2025-09-19 | 56.82 | 57.82 | 55.48 | 56.00 | -1.65% | 1,313,875 |
| 2025-09-18 | 55.48 | 58.86 | 55.46 | 56.94 | +2.63% | 2,143,990 |
| 2025-09-17 | 54.95 | 55.77 | 53.88 | 55.48 | +1.90% | 842,526 |
| 2025-09-16 | 55.31 | 56.10 | 54.45 | 54.45 | -1.30% | 641,948 |
| 2025-09-15 | 54.95 | 56.19 | 54.84 | 55.16 | +1.06% | 384,668 |
| 2025-09-12 | 55.31 | 55.51 | 54.35 | 54.58 | -1.05% | 329,823 |
| 2025-09-11 | 55.33 | 55.51 | 54.70 | 55.16 | -0.36% | 419,861 |
| 2025-09-10 | 56.48 | 56.89 | 55.36 | 55.36 | -2.10% | 283,129 |
| 2025-09-09 | 56.48 | 57.21 | 56.16 | 56.54 | +0.32% | 296,626 |
| 2025-09-08 | 55.95 | 56.76 | 55.71 | 56.36 | +1.81% | 534,834 |
| 2025-09-05 | 55.95 | 56.18 | 55.02 | 55.36 | -0.11% | 505,477 |
| 2025-09-04 | 55.60 | 56.53 | 55.42 | 55.42 | -0.41% | 453,069 |
| 2025-09-03 | 56.71 | 57.32 | 55.59 | 55.65 | -2.53% | 348,284 |
| 2025-09-02 | 58.28 | 58.41 | 56.89 | 57.09 | -1.08% | 308,427 |
| 2025-09-01 | 57.14 | 57.94 | 57.05 | 57.72 | +1.23% | 187,792 |
| 2025-08-29 | 57.43 | 57.76 | 57.02 | 57.02 | -1.16% | 274,592 |
| 2025-08-28 | 57.40 | 58.25 | 57.23 | 57.68 | +1.15% | 314,221 |
| 2025-08-27 | 58.63 | 58.93 | 57.03 | 57.03 | -2.34% | 284,034 |
| 2025-08-26 | 57.91 | 58.96 | 57.58 | 58.40 | +0.73% | 441,829 |
| 2025-08-25 | 58.00 | 58.10 | 57.61 | 57.97 | +0.05% | 161,969 |
| 2025-08-22 | 57.02 | 58.06 | 56.99 | 57.94 | +1.17% | 161,017 |
| 2025-08-21 | 57.21 | 57.35 | 56.92 | 57.27 | -0.13% | 161,365 |
| 2025-08-20 | 57.55 | 57.78 | 56.99 | 57.35 | -0.74% | 210,261 |
| 2025-08-19 | 56.41 | 57.91 | 56.36 | 57.78 | +2.59% | 217,356 |
| 2025-08-18 | 57.00 | 57.05 | 56.16 | 56.32 | -1.12% | 208,030 |
| 2025-08-15 | 57.15 | 57.40 | 56.73 | 56.95 | +0.48% | 479,732 |
| 2025-08-14 | 56.33 | 56.79 | 56.29 | 56.68 | +0.81% | 189,076 |
| 2025-08-13 | 56.53 | 56.54 | 55.57 | 56.23 | -0.05% | 593,549 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Oct (+14.76%). Worst month: Mar (-11.29%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Continental Aktiengesellschaft's (CON.DE) latest close?
68.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is CON.DE's 52-week high and low?
77.50 high and 53.10 low over the trailing 52 weeks, as of 2026-08-07.
What is Continental Aktiengesellschaft's strongest and weakest month historically?
Historically, CON.DE's strongest calendar month has been Oct (average +14.76%) and its weakest Mar (average -11.29%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 406 daily bars in the Closelook data lake.