Continental Aktiengesellschaft (CON.DE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -3.8% vs the 50-day and -1.5% vs the 200-day average, 14.1% below the 52-week high and +24.9% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Continental Aktiengesellschaft trades 3.8% below its 50-day and 1.5% below its 200-day moving average. (as of 2026-10-30)

Continental makes tyres for cars, trucks, buses and two-wheelers, alongside tyre monitoring systems, and it also runs a retail tyre business. It produces industrial materials made from rubber, metal and textiles, including hoses, conveyor belts, drive belts and air springs, and it supplies surface materials used in construction, mining, agriculture and vehicle interiors.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CON.DE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	67.82	67.86	66.44	66.58	-2.26%	360,256
2026-10-29	66.70	68.20	66.58	68.12	+1.85%	348,586
2026-10-28	67.30	67.58	66.44	66.88	-0.36%	252,666
2026-10-27	67.00	67.48	66.50	67.12	-0.42%	283,424
2026-10-26	66.98	67.80	66.60	67.40	+1.29%	283,065
2026-10-23	66.78	66.80	65.66	66.54	-0.81%	382,424
2026-10-22	67.20	67.48	66.36	67.08	-0.97%	370,910
2026-10-21	67.92	68.72	67.44	67.74	-1.34%	362,248
2026-10-20	68.62	69.40	68.06	68.66	-0.26%	232,203
2026-10-19	69.08	69.10	67.44	68.84	-1.63%	551,698
2026-10-16	70.60	71.16	69.98	69.98	-0.34%	277,549
2026-10-15	69.78	70.22	69.20	70.22	+0.17%	399,876
2026-10-14	70.36	70.86	69.98	70.10	+0.03%	344,456
2026-10-13	69.02	70.16	68.22	70.08	+2.16%	302,789
2026-10-12	69.50	69.76	68.48	68.60	-0.78%	279,111
2026-10-09	68.50	69.78	68.30	69.14	+1.53%	294,211
2026-10-08	70.30	70.60	68.10	68.10	-3.13%	415,444
2026-10-07	70.32	71.84	69.96	70.30	-0.90%	479,892
2026-10-06	69.78	70.94	69.44	70.94	+2.81%	328,333
2026-10-05	69.80	70.32	68.84	69.00	+1.32%	432,643
2026-10-02	67.50	68.72	67.22	68.10	+1.04%	345,864
2026-10-01	66.64	68.50	66.38	67.40	+0.42%	439,220
2026-09-30	68.46	68.74	67.08	67.12	-1.73%	410,012
2026-09-29	69.02	69.42	68.30	68.30	-0.67%	327,626
2026-09-28	69.60	69.62	68.46	68.76	-0.35%	370,552
2026-09-25	69.64	69.74	68.70	69.00	-0.26%	357,899
2026-09-24	69.30	70.64	68.70	69.18	-0.92%	352,394
2026-09-23	70.14	70.58	69.04	69.82	-0.20%	362,422
2026-09-22	69.26	70.50	68.76	69.96	+1.33%	453,747
2026-09-21	68.28	69.34	67.30	69.04	+2.19%	602,752
2026-09-18	70.54	70.56	67.56	67.56	-4.50%	2,142,418
2026-09-17	70.46	71.60	69.96	70.74	+1.26%	392,585
2026-09-16	68.80	70.62	68.80	69.86	+1.90%	426,686
2026-09-15	69.60	70.52	68.36	68.56	-1.49%	652,331
2026-09-14	70.00	70.10	68.74	69.60	-1.30%	345,136
2026-09-11	70.88	71.78	69.94	70.52	-0.25%	316,519
2026-09-10	69.24	71.18	69.24	70.70	+1.46%	404,043
2026-09-09	70.62	71.14	69.44	69.68	-2.11%	412,017
2026-09-08	71.60	72.48	70.64	71.18	-1.69%	398,485
2026-09-07	71.16	72.72	70.62	72.40	+1.17%	212,713
2026-09-04	72.98	73.00	70.32	71.56	+1.91%	737,443
2026-09-03	69.08	70.22	69.02	70.22	+1.62%	540,034
2026-09-02	70.08	70.38	68.94	69.10	-2.48%	393,125
2026-09-01	71.36	71.90	69.56	70.86	-0.64%	442,288
2026-08-31	69.86	72.24	69.80	71.32	+1.89%	567,903
2026-08-28	69.46	70.24	69.40	70.00	+1.33%	483,690
2026-08-27	69.74	70.16	68.40	69.08	-1.71%	505,243
2026-08-26	69.76	71.06	69.60	70.28	+0.69%	297,832
2026-08-25	69.76	70.48	69.18	69.80	+0.49%	280,473
2026-08-24	68.84	69.66	68.68	69.46	+0.99%	207,776
2026-08-21	68.62	69.34	68.14	68.78	+1.30%	193,135
2026-08-20	67.26	68.44	66.94	67.90	+1.13%	260,375
2026-08-19	67.60	67.76	66.84	67.14	-1.12%	190,720
2026-08-18	68.96	69.38	67.90	67.90	-1.88%	220,103
2026-08-17	69.38	69.56	68.66	69.20	-0.26%	214,124
2026-08-14	70.48	70.50	69.26	69.38	-1.53%	284,315
2026-08-13	68.38	70.46	67.78	70.46	+2.95%	819,339
2026-08-12	69.02	69.30	68.38	68.44	-0.58%	307,328
2026-08-11	67.92	69.00	67.62	68.84	+1.18%	231,799
2026-08-10	67.56	68.72	67.22	68.04	-0.38%	270,434
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

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).

Jan+2.14%
Feb+5.46%
Mar-11.29%
Apr+3.50%
May+13.47%
Jun-0.19%
Jul+0.27%
Aug+0.47%
Sep-4.02%
Oct+14.76%
Nov-3.24%
Dec+4.17%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Continental Aktiengesellschaft's (CON.DE) latest close?

66.58 on 2026-10-30, from the Closelook data lake's daily price record.

What is CON.DE's 52-week high and low?

77.50 high and 55.76 low over the trailing 52 weeks, as of 2026-10-30.

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 466 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CON.DE?

Mixed moving-average stack: Trades -3.8% vs the 50-day and -1.5% vs the 200-day average, 14.1% below the 52-week high and +24.9% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is CON.DE above its 50-day and 200-day moving averages?

Continental Aktiengesellschaft trades 3.8% below its 50-day and 1.5% below its 200-day moving average (2.9% below its 20-day). As of 2026-10-30.