Hanover - Delayed Quote EUR

Continental AG (CON.HA)

Compare
63.50 -1.32 (-2.04%)
As of 9:05:51 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 63.50 63.50 63.50 63.50 63.50 100
Jan 9, 2025 64.82 64.82 64.82 64.82 64.82 -
Jan 8, 2025 64.86 64.86 64.86 64.86 64.86 -
Jan 7, 2025 65.46 65.46 65.46 65.46 65.46 -
Jan 6, 2025 63.62 63.62 63.62 63.62 63.62 -
Jan 3, 2025 63.78 63.78 63.78 63.78 63.78 -
Jan 2, 2025 64.64 64.64 64.20 64.20 64.20 100
Dec 30, 2024 64.42 64.42 64.42 64.42 64.42 -
Dec 27, 2024 63.90 63.90 63.90 63.90 63.90 -
Dec 23, 2024 64.04 64.04 64.04 64.04 64.04 -
Dec 20, 2024 63.70 63.70 63.70 63.70 63.70 -
Dec 19, 2024 64.22 64.22 63.88 63.88 63.88 50
Dec 18, 2024 64.82 64.82 64.82 64.82 64.82 -
Dec 17, 2024 64.76 64.76 64.76 64.76 64.76 -
Dec 16, 2024 66.34 66.34 66.34 66.34 66.34 -
Dec 13, 2024 65.92 65.92 65.92 65.92 65.92 -
Dec 12, 2024 65.80 66.40 65.80 66.40 66.40 1
Dec 11, 2024 66.52 66.52 66.52 66.52 66.52 -
Dec 10, 2024 66.10 66.10 66.10 66.10 66.10 -
Dec 9, 2024 65.00 65.00 65.00 65.00 65.00 -
Dec 6, 2024 64.62 65.52 64.62 65.52 65.52 204
Dec 5, 2024 63.46 63.46 63.46 63.46 63.46 -
Dec 4, 2024 63.12 63.12 63.12 63.12 63.12 -
Dec 3, 2024 62.54 62.54 62.54 62.54 62.54 -
Dec 2, 2024 61.56 61.56 61.56 61.56 61.56 -
Nov 29, 2024 61.74 61.74 61.74 61.74 61.74 -
Nov 28, 2024 61.62 62.08 61.62 62.08 62.08 32
Nov 27, 2024 61.66 61.66 61.66 61.66 61.66 -
Nov 26, 2024 61.56 61.90 61.56 61.90 61.90 108
Nov 25, 2024 61.90 61.90 61.90 61.90 61.90 -
Nov 22, 2024 59.86 59.86 59.86 59.86 59.86 -
Nov 21, 2024 60.92 60.92 60.92 60.92 60.92 -
Nov 20, 2024 61.50 61.50 61.50 61.50 61.50 -
Nov 19, 2024 62.42 62.42 62.42 62.42 62.42 -
Nov 18, 2024 63.16 63.16 63.16 63.16 63.16 -
Nov 15, 2024 60.66 60.66 60.66 60.66 60.66 -
Nov 14, 2024 60.04 60.04 60.04 60.04 60.04 -
Nov 13, 2024 59.82 59.82 59.82 59.82 59.82 -
Nov 12, 2024 61.94 61.94 60.84 60.84 60.84 345
Nov 11, 2024 58.52 61.86 58.52 61.86 61.86 2
Nov 8, 2024 57.80 57.80 57.80 57.80 57.80 -
Nov 7, 2024 55.38 57.68 55.38 57.40 57.40 150
Nov 6, 2024 55.40 56.04 55.40 56.04 56.04 425
Nov 5, 2024 56.72 56.72 56.72 56.72 56.72 -
Nov 4, 2024 56.82 56.82 56.82 56.82 56.82 -
Nov 1, 2024 56.98 56.98 56.98 56.98 56.98 -
Oct 31, 2024 56.76 56.76 56.76 56.76 56.76 -
Oct 30, 2024 57.02 57.02 57.02 57.02 57.02 -
Oct 29, 2024 58.28 58.28 58.28 58.28 58.28 -
Oct 28, 2024 58.68 58.68 57.86 57.86 57.86 100
Oct 25, 2024 57.96 58.14 57.96 58.14 58.14 10
Oct 24, 2024 58.50 58.50 58.50 58.50 58.50 -
Oct 23, 2024 59.82 59.82 59.82 59.82 59.82 -
Oct 22, 2024 60.12 60.12 59.98 59.98 59.98 150
Oct 21, 2024 59.98 59.98 59.98 59.98 59.98 -
Oct 18, 2024 58.06 60.72 58.06 60.72 60.72 500
Oct 17, 2024 58.64 58.64 58.64 58.64 58.64 -
Oct 16, 2024 58.42 58.42 58.42 58.42 58.42 -
Oct 15, 2024 59.70 59.70 58.76 58.76 58.76 70
Oct 14, 2024 59.72 59.72 59.72 59.72 59.72 -
Oct 11, 2024 59.30 59.30 59.30 59.30 59.30 -
Oct 10, 2024 59.74 59.74 59.74 59.74 59.74 -
Oct 9, 2024 56.42 59.72 56.42 59.72 59.72 380
Oct 8, 2024 54.82 56.90 54.82 56.90 56.90 32
Oct 7, 2024 56.32 56.32 54.94 54.94 54.94 100
Oct 4, 2024 54.88 54.88 54.88 54.88 54.88 -
Oct 3, 2024 56.28 56.28 55.06 55.06 55.06 1
Oct 2, 2024 56.78 56.78 56.78 56.78 56.78 -
Oct 1, 2024 58.06 58.06 58.06 58.06 58.06 -
Sep 30, 2024 59.22 59.22 59.22 59.22 59.22 -
Sep 27, 2024 57.58 59.66 57.58 59.66 59.66 125
Sep 26, 2024 55.90 55.90 55.90 55.90 55.90 -
Sep 25, 2024 55.16 55.16 55.16 55.16 55.16 -
Sep 24, 2024 55.20 55.20 55.20 55.20 55.20 -
Sep 23, 2024 54.08 54.08 54.08 54.08 54.08 -
Sep 20, 2024 54.64 54.66 54.64 54.66 54.66 50
Sep 19, 2024 55.46 55.46 55.46 55.46 55.46 -
Sep 18, 2024 54.62 54.62 54.62 54.62 54.62 -
Sep 17, 2024 53.38 53.38 53.38 53.38 53.38 -
Sep 16, 2024 53.52 53.52 53.52 53.52 53.52 -
Sep 13, 2024 51.92 51.92 51.92 51.92 51.92 -
Sep 12, 2024 53.14 53.14 53.14 53.14 53.14 -
Sep 11, 2024 52.84 52.84 52.84 52.84 52.84 -
Sep 10, 2024 58.54 58.54 55.44 55.44 55.44 50
Sep 9, 2024 58.62 58.62 58.62 58.62 58.62 -
Sep 6, 2024 60.18 60.18 60.18 60.18 60.18 -
Sep 5, 2024 59.54 59.54 59.54 59.54 59.54 -
Sep 4, 2024 60.22 60.22 60.22 60.22 60.22 -
Sep 3, 2024 60.80 60.80 60.80 60.80 60.80 -
Sep 2, 2024 60.86 60.86 60.86 60.86 60.86 -
Aug 30, 2024 60.62 60.62 60.62 60.62 60.62 -
Aug 29, 2024 60.82 61.54 60.82 61.54 61.54 33
Aug 28, 2024 61.26 61.26 61.26 61.26 61.26 -
Aug 27, 2024 61.42 62.48 61.42 62.48 62.48 70
Aug 26, 2024 60.04 60.04 59.74 59.74 59.74 205
Aug 23, 2024 58.92 58.92 58.92 58.92 58.92 -
Aug 22, 2024 59.22 59.34 59.22 59.34 59.34 120
Aug 21, 2024 59.06 59.06 59.06 59.06 59.06 -
Aug 20, 2024 59.94 59.94 59.94 59.94 59.94 -
Aug 19, 2024 59.22 59.22 59.22 59.22 59.22 -
Aug 16, 2024 59.54 60.00 59.54 60.00 60.00 970
Aug 15, 2024 58.72 59.02 58.72 59.02 59.02 64
Aug 14, 2024 58.42 58.42 58.42 58.42 58.42 -
Aug 13, 2024 58.66 58.66 58.66 58.66 58.66 -
Aug 12, 2024 58.66 58.66 58.66 58.66 58.66 -
Aug 9, 2024 58.42 58.42 58.42 58.42 58.42 -
Aug 8, 2024 57.72 58.18 57.72 58.18 58.18 15
Aug 7, 2024 55.98 58.02 55.98 58.02 58.02 1
Aug 6, 2024 53.90 53.90 53.90 53.90 53.90 -
Aug 5, 2024 53.00 53.16 53.00 53.16 53.16 1
Aug 2, 2024 55.30 55.30 54.78 54.94 54.94 185
Aug 1, 2024 56.32 56.32 56.32 56.32 56.32 -
Jul 31, 2024 56.98 56.98 56.98 56.98 56.98 -
Jul 30, 2024 56.78 56.78 56.78 56.78 56.78 -
Jul 29, 2024 57.26 57.26 57.26 57.26 57.26 -
Jul 26, 2024 56.54 56.54 56.54 56.54 56.54 -
Jul 25, 2024 56.02 56.02 56.02 56.02 56.02 -
Jul 24, 2024 56.48 56.48 56.48 56.48 56.48 -
Jul 23, 2024 57.54 57.54 57.12 57.12 57.12 115
Jul 22, 2024 57.36 57.36 57.36 57.36 57.36 -
Jul 19, 2024 58.76 58.76 58.76 58.76 58.76 -
Jul 18, 2024 57.76 57.76 57.76 57.76 57.76 -
Jul 17, 2024 58.24 58.24 58.24 58.24 58.24 -
Jul 16, 2024 58.06 58.06 58.06 58.06 58.06 -
Jul 15, 2024 58.70 58.70 58.70 58.70 58.70 -
Jul 12, 2024 58.84 58.84 58.84 58.84 58.84 -
Jul 11, 2024 59.12 59.12 59.12 59.12 59.12 -
Jul 10, 2024 58.60 58.60 58.60 58.60 58.60 -
Jul 9, 2024 59.92 59.92 59.92 59.92 59.92 -
Jul 8, 2024 60.96 60.96 60.36 60.72 60.72 140
Jul 5, 2024 59.36 61.04 59.36 61.04 61.04 17
Jul 4, 2024 57.20 58.28 57.20 58.28 58.28 8
Jul 3, 2024 52.46 52.46 52.46 52.46 52.46 -
Jul 2, 2024 52.88 52.88 52.28 52.28 52.28 68
Jul 1, 2024 53.20 53.20 53.20 53.20 53.20 -
Jun 28, 2024 53.14 53.14 53.14 53.14 53.14 -
Jun 27, 2024 52.96 52.96 52.96 52.96 52.96 -
Jun 26, 2024 54.26 54.26 54.26 54.26 54.26 -
Jun 25, 2024 54.66 54.66 54.66 54.66 54.66 -
Jun 24, 2024 55.26 55.26 55.26 55.26 55.26 -
Jun 21, 2024 54.86 54.86 54.86 54.86 54.86 -
Jun 20, 2024 54.70 54.92 54.70 54.92 54.92 200
Jun 19, 2024 54.52 54.96 54.52 54.96 54.96 500
Jun 18, 2024 56.04 56.04 56.04 56.04 56.04 -
Jun 17, 2024 55.22 55.22 55.22 55.22 55.22 110
Jun 14, 2024 58.92 58.92 58.92 58.92 58.92 -
Jun 13, 2024 60.42 60.42 60.42 60.42 60.42 -
Jun 12, 2024 60.96 60.96 60.96 60.96 60.96 -
Jun 11, 2024 60.76 60.80 60.76 60.80 60.80 1
Jun 10, 2024 60.54 60.54 60.54 60.54 60.54 -
Jun 7, 2024 61.26 61.26 61.26 61.26 61.26 -
Jun 6, 2024 62.14 62.14 62.14 62.14 62.14 -
Jun 5, 2024 62.54 62.54 62.54 62.54 62.54 -
Jun 4, 2024 61.16 61.16 61.16 61.16 61.16 -
Jun 3, 2024 62.82 62.82 62.82 62.82 62.82 -
May 31, 2024 61.72 61.72 61.72 61.72 61.72 -
May 30, 2024 60.20 60.20 60.20 60.20 60.20 -
May 29, 2024 61.36 61.36 61.36 61.36 61.36 -
May 28, 2024 62.02 62.02 62.02 62.02 62.02 -
May 27, 2024 60.82 60.82 60.82 60.82 60.82 -
May 24, 2024 60.52 60.52 60.52 60.52 60.52 -
May 23, 2024 61.30 61.30 61.30 61.30 61.30 -
May 22, 2024 61.32 61.32 61.32 61.32 61.32 -
May 21, 2024 62.12 62.12 62.12 62.12 62.12 -
May 20, 2024 62.36 62.36 62.16 62.16 62.16 22
May 17, 2024 62.78 62.78 62.78 62.78 62.78 -
May 16, 2024 62.54 63.22 62.54 63.22 63.22 165
May 15, 2024 62.28 62.28 62.28 62.28 62.28 -
May 14, 2024 61.84 61.84 61.84 61.84 61.84 -
May 13, 2024 60.84 61.94 60.84 61.94 61.94 150
May 10, 2024 61.02 61.02 60.92 60.92 60.92 40
May 9, 2024 61.52 61.52 61.52 61.52 61.52 -
May 8, 2024 62.82 62.82 62.82 62.82 62.82 -
May 7, 2024 62.22 62.22 62.22 62.22 62.22 -
May 6, 2024 61.52 61.52 61.52 61.52 61.52 -
May 3, 2024 61.54 61.54 61.54 61.54 61.54 -
May 2, 2024 60.62 60.62 60.62 60.62 60.62 -
Apr 30, 2024 60.82 60.82 60.82 60.82 60.82 -
Apr 29, 2024 2.20 Dividend
Apr 29, 2024 61.18 61.18 61.18 61.18 61.18 66
Apr 26, 2024 62.46 62.46 62.46 62.46 60.26 -
Apr 25, 2024 63.02 63.02 62.00 62.00 59.82 160
Apr 24, 2024 63.02 63.50 62.96 62.96 60.74 1,001
Apr 23, 2024 63.24 63.24 63.24 63.24 61.01 -
Apr 22, 2024 62.62 62.62 62.62 62.62 60.41 -
Apr 19, 2024 62.16 62.16 62.16 62.16 59.97 -
Apr 18, 2024 61.92 61.92 61.92 61.92 59.74 -
Apr 17, 2024 62.54 62.54 62.54 62.54 60.34 -
Apr 16, 2024 64.64 65.02 64.64 65.02 62.73 150
Apr 15, 2024 65.92 65.92 65.92 65.92 63.60 -
Apr 12, 2024 66.68 66.68 66.68 66.68 64.33 -
Apr 11, 2024 67.26 67.26 67.26 67.26 64.89 -
Apr 10, 2024 66.66 66.66 66.66 66.66 64.31 -
Apr 9, 2024 65.66 66.38 65.66 66.38 64.04 140
Apr 8, 2024 65.58 66.24 65.58 66.24 63.91 107
Apr 5, 2024 64.56 64.56 64.56 64.56 62.29 -
Apr 4, 2024 64.86 64.86 64.86 64.86 62.58 -
Apr 3, 2024 66.26 66.26 64.98 64.98 62.69 160
Apr 2, 2024 67.00 67.00 67.00 67.00 64.64 -
Mar 28, 2024 67.08 67.08 67.08 67.08 64.72 -
Mar 27, 2024 66.52 66.60 66.52 66.60 64.25 46
Mar 26, 2024 66.32 66.32 66.32 66.32 63.98 -
Mar 25, 2024 66.26 66.26 66.26 66.26 63.93 -
Mar 22, 2024 66.60 66.60 66.60 66.60 64.25 -
Mar 21, 2024 68.40 68.40 66.70 66.70 64.35 82
Mar 20, 2024 68.52 68.52 68.52 68.52 66.11 -
Mar 19, 2024 66.82 68.66 66.82 68.66 66.24 124
Mar 18, 2024 66.52 67.24 66.52 67.24 64.87 90
Mar 15, 2024 66.44 66.44 66.44 66.44 64.10 -
Mar 14, 2024 67.32 67.32 67.22 67.22 64.85 1
Mar 13, 2024 67.50 67.50 67.50 67.50 65.12 -
Mar 12, 2024 67.14 67.14 67.14 67.14 64.78 -
Mar 11, 2024 69.56 69.56 69.56 69.56 67.11 -
Mar 8, 2024 71.76 71.76 71.76 71.76 69.23 -
Mar 7, 2024 71.58 71.58 71.50 71.50 68.98 100
Mar 6, 2024 72.38 72.38 72.38 72.38 69.83 -
Mar 5, 2024 72.82 72.82 72.82 72.82 70.26 -
Mar 4, 2024 73.66 73.66 73.66 73.66 71.07 -
Mar 1, 2024 74.26 74.26 74.26 74.26 71.64 -
Feb 29, 2024 74.52 74.52 73.76 73.76 71.16 50
Feb 28, 2024 74.72 74.72 74.72 74.72 72.09 -
Feb 27, 2024 72.94 72.94 72.94 72.94 70.37 -
Feb 26, 2024 73.78 73.78 73.78 73.78 71.18 -
Feb 23, 2024 73.78 73.78 73.78 73.78 71.18 -
Feb 22, 2024 74.06 74.24 74.06 74.24 71.63 60
Feb 21, 2024 72.74 73.00 72.74 73.00 70.43 50
Feb 20, 2024 73.72 73.72 72.68 72.68 70.12 65
Feb 19, 2024 76.62 76.62 76.28 76.28 73.59 25
Feb 16, 2024 76.74 76.74 76.74 76.74 74.04 -
Feb 15, 2024 76.72 76.72 76.72 76.72 74.02 -
Feb 14, 2024 75.70 77.00 75.70 76.00 73.32 130
Feb 13, 2024 75.22 75.22 75.22 75.22 72.57 -
Feb 12, 2024 75.32 75.32 75.32 75.32 72.67 -
Feb 9, 2024 75.74 75.74 75.74 75.74 73.07 -
Feb 8, 2024 73.68 73.68 73.68 73.68 71.08 -
Feb 7, 2024 74.52 74.52 74.52 74.52 71.90 -
Feb 6, 2024 74.10 74.10 74.10 74.10 71.49 -
Feb 5, 2024 75.62 75.62 75.62 75.62 72.96 -
Feb 2, 2024 75.80 75.80 75.80 75.80 73.13 -
Feb 1, 2024 75.50 75.50 75.50 75.50 72.84 -
Jan 31, 2024 75.16 75.16 75.16 75.16 72.51 -
Jan 30, 2024 77.08 77.08 76.18 76.18 73.50 24
Jan 29, 2024 73.86 73.86 73.86 73.86 71.26 -
Jan 26, 2024 72.64 72.64 72.64 72.64 70.08 -
Jan 25, 2024 72.52 72.52 72.52 72.52 69.97 -
Jan 24, 2024 72.50 72.50 72.50 72.50 69.95 -
Jan 23, 2024 71.22 71.22 71.22 71.22 68.71 -
Jan 22, 2024 71.00 71.00 71.00 71.00 68.50 -
Jan 19, 2024 71.80 71.80 71.80 71.80 69.27 -
Jan 18, 2024 71.02 71.02 71.02 71.02 68.52 -
Jan 17, 2024 71.42 71.42 71.42 71.42 68.90 -
Jan 16, 2024 73.12 73.12 72.90 72.90 70.33 70
Jan 15, 2024 73.86 73.86 73.86 73.86 71.26 -
Jan 12, 2024 73.86 73.86 73.86 73.86 71.26 -
Jan 11, 2024 74.26 74.26 74.26 74.26 71.64 -
Jan 10, 2024 74.46 74.46 74.24 74.24 71.63 15

Related Tickers

0DZC.IL CIE Automotive, S.A.
24.70
+0.20%
 
MAHSCOOTER.BO Maharashtra Scooters Ltd.
9,432.60
-1.18%
 
SFFLY Schaeffler AG
5.14
0.00%
 
006660.KS Samsung Climate Control Co., Ltd.
12,710.00
0.00%
 
SES-WS
 
ZIL2.DE ElringKlinger AG
4.2100
+1.94%
 
BREm.XC
 
MCHA.BE Michelin
30.93
-1.81%
 
BRBOF Brembo N.V.
9.01
0.00%
 
TIFS.L TI Fluid Systems plc
193.80
0.00%