Hanover - Delayed Quote EUR
Continental AG (CON.HA)
77.06
-0.50
(-0.64%)
At close: May 30 at 8:16:04 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | - |
| May 29, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | - |
| May 28, 2025 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| May 27, 2025 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| May 26, 2025 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| May 23, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | - |
| May 22, 2025 | 77.04 | 77.04 | 77.04 | 77.04 | 77.04 | - |
| May 21, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | - |
| May 20, 2025 | 75.56 | 75.56 | 75.56 | 75.56 | 75.56 | - |
| May 19, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | - |
| May 16, 2025 | 74.72 | 74.76 | 74.72 | 74.76 | 74.76 | 53 |
| May 15, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| May 14, 2025 | 75.12 | 75.12 | 75.12 | 75.12 | 75.12 | - |
| May 13, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| May 12, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | - |
| May 9, 2025 | 72.12 | 72.12 | 72.12 | 72.12 | 72.12 | - |
| May 8, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
| May 7, 2025 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| May 6, 2025 | 70.90 | 71.46 | 69.40 | 71.46 | 71.46 | 140 |
| May 5, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 100 |
| May 2, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| Apr 30, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| Apr 29, 2025 | 67.74 | 67.74 | 67.50 | 67.50 | 67.50 | - |
| Apr 28, 2025 | 2.5 Dividend | |||||
| Apr 28, 2025 | 67.72 | 67.72 | 67.72 | 67.72 | 67.72 | 1 |
| Apr 25, 2025 | 68.90 | 68.90 | 68.90 | 68.90 | 66.40 | - |
| Apr 24, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 64.68 | - |
| Apr 23, 2025 | 66.80 | 67.62 | 66.80 | 67.62 | 65.17 | 1 |
| Apr 22, 2025 | 64.18 | 64.18 | 64.18 | 64.18 | 61.85 | - |
| Apr 17, 2025 | 64.88 | 64.88 | 64.88 | 64.88 | 62.53 | - |
| Apr 16, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 61.22 | - |
| Apr 15, 2025 | 63.52 | 63.52 | 63.52 | 63.52 | 61.22 | - |
| Apr 14, 2025 | 62.14 | 62.14 | 62.14 | 62.14 | 59.89 | - |
| Apr 11, 2025 | 61.54 | 61.54 | 61.10 | 61.10 | 58.88 | 100 |
| Apr 10, 2025 | 65.50 | 65.50 | 60.56 | 60.56 | 58.36 | 90 |
| Apr 9, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 57.51 | - |
| Apr 8, 2025 | 59.68 | 59.68 | 59.68 | 59.68 | 57.51 | - |
| Apr 7, 2025 | 56.52 | 56.52 | 56.12 | 56.12 | 54.08 | 279 |
| Apr 4, 2025 | 61.62 | 61.62 | 61.62 | 61.62 | 59.38 | - |
| Apr 3, 2025 | 63.02 | 63.02 | 62.50 | 62.50 | 60.23 | 15 |
| Apr 2, 2025 | 65.22 | 65.22 | 65.22 | 65.22 | 62.85 | - |
| Apr 1, 2025 | 64.74 | 64.74 | 64.74 | 64.74 | 62.39 | - |
| Mar 31, 2025 | 65.50 | 65.50 | 64.32 | 64.32 | 61.99 | 10 |
| Mar 28, 2025 | 68.04 | 68.04 | 67.04 | 67.04 | 64.61 | 25 |
| Mar 27, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 64.95 | - |
| Mar 26, 2025 | 71.18 | 71.18 | 71.18 | 71.18 | 68.60 | - |
| Mar 25, 2025 | 70.40 | 70.40 | 70.40 | 70.40 | 67.85 | - |
| Mar 24, 2025 | 70.22 | 70.22 | 70.22 | 70.22 | 67.67 | - |
| Mar 21, 2025 | 70.52 | 70.52 | 70.52 | 70.52 | 67.96 | - |
| Mar 20, 2025 | 71.06 | 71.06 | 71.06 | 71.06 | 68.48 | - |
| Mar 19, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 68.10 | - |
| Mar 18, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 67.65 | - |
| Mar 17, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 66.63 | - |
| Mar 14, 2025 | 68.32 | 68.32 | 68.32 | 68.32 | 65.84 | - |
| Mar 13, 2025 | 69.28 | 69.28 | 69.28 | 69.28 | 66.77 | 10 |
| Mar 12, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 65.44 | - |
| Mar 11, 2025 | 68.42 | 68.42 | 68.42 | 68.42 | 65.94 | - |
| Mar 10, 2025 | 68.72 | 68.72 | 68.72 | 68.72 | 66.23 | - |
| Mar 7, 2025 | 68.78 | 68.78 | 68.00 | 68.00 | 65.53 | 1 |
| Mar 6, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 63.72 | - |
| Mar 5, 2025 | 64.00 | 65.80 | 64.00 | 65.80 | 63.41 | 171 |
| Mar 4, 2025 | 66.28 | 66.28 | 66.28 | 66.28 | 63.88 | - |
| Mar 3, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 66.71 | - |
| Feb 28, 2025 | 68.46 | 68.46 | 68.46 | 68.46 | 65.98 | - |
| Feb 27, 2025 | 69.22 | 69.22 | 69.22 | 69.22 | 66.71 | - |
| Feb 26, 2025 | 69.72 | 69.72 | 69.72 | 69.72 | 67.19 | - |
| Feb 25, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 67.48 | - |
| Feb 24, 2025 | 69.52 | 69.52 | 69.52 | 69.52 | 67.00 | - |
| Feb 21, 2025 | 68.52 | 68.52 | 68.52 | 68.52 | 66.03 | - |
| Feb 20, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 67.02 | - |
| Feb 19, 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 66.69 | - |
| Feb 18, 2025 | 70.02 | 70.02 | 70.02 | 70.02 | 67.48 | - |
| Feb 17, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 66.75 | - |
| Feb 14, 2025 | 68.30 | 68.30 | 68.30 | 68.30 | 65.82 | - |
| Feb 13, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 64.11 | - |
| Feb 12, 2025 | 66.08 | 66.08 | 66.08 | 66.08 | 63.68 | - |
| Feb 11, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 63.93 | - |
| Feb 10, 2025 | 66.52 | 66.52 | 66.52 | 66.52 | 64.11 | - |
| Feb 7, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 63.72 | - |
| Feb 6, 2025 | 65.64 | 66.36 | 65.64 | 66.36 | 63.95 | 15 |
| Feb 5, 2025 | 66.12 | 66.12 | 66.12 | 66.12 | 63.72 | - |
| Feb 4, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 64.68 | - |
| Feb 3, 2025 | 66.32 | 66.32 | 66.32 | 66.32 | 63.91 | - |
| Jan 31, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 66.63 | - |
| Jan 30, 2025 | 67.92 | 67.92 | 67.92 | 67.92 | 65.46 | - |
| Jan 29, 2025 | 69.26 | 70.28 | 69.26 | 70.28 | 67.73 | 428 |
| Jan 28, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 66.65 | - |
| Jan 27, 2025 | 68.60 | 68.60 | 68.60 | 68.60 | 66.11 | 30 |
| Jan 24, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 65.55 | - |
| Jan 23, 2025 | 66.34 | 66.34 | 66.34 | 66.34 | 63.93 | - |
| Jan 22, 2025 | 67.40 | 67.40 | 67.40 | 67.40 | 64.95 | - |
| Jan 21, 2025 | 67.22 | 67.22 | 67.22 | 67.22 | 64.78 | - |
| Jan 20, 2025 | 67.12 | 67.12 | 67.12 | 67.12 | 64.68 | - |
| Jan 17, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 63.76 | - |
| Jan 16, 2025 | 66.76 | 66.76 | 66.76 | 66.76 | 64.34 | - |
| Jan 15, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 63.08 | - |
| Jan 14, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 61.87 | - |
| Jan 13, 2025 | 64.12 | 64.12 | 64.12 | 64.12 | 61.79 | - |
| Jan 10, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 61.20 | 100 |
| Jan 9, 2025 | 64.82 | 64.82 | 64.82 | 64.82 | 62.47 | - |
| Jan 8, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 62.51 | - |
| Jan 7, 2025 | 65.46 | 65.46 | 65.46 | 65.46 | 63.08 | - |
| Jan 6, 2025 | 63.62 | 63.62 | 63.62 | 63.62 | 61.31 | - |
| Jan 3, 2025 | 63.78 | 63.78 | 63.78 | 63.78 | 61.47 | - |
| Jan 2, 2025 | 64.64 | 64.64 | 64.20 | 64.20 | 61.87 | 100 |
| Dec 30, 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 62.08 | - |
| Dec 27, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 61.58 | - |
| Dec 23, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 61.72 | - |
| Dec 20, 2024 | 63.70 | 63.70 | 63.70 | 63.70 | 61.39 | - |
| Dec 19, 2024 | 64.22 | 64.22 | 63.88 | 63.88 | 61.56 | 50 |
| Dec 18, 2024 | 64.82 | 64.82 | 64.82 | 64.82 | 62.47 | - |
| Dec 17, 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 62.41 | - |
| Dec 16, 2024 | 66.34 | 66.34 | 66.34 | 66.34 | 63.93 | - |
| Dec 13, 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 63.53 | - |
| Dec 12, 2024 | 65.80 | 66.40 | 65.80 | 66.40 | 63.99 | 1 |
| Dec 11, 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 64.11 | - |
| Dec 10, 2024 | 66.10 | 66.10 | 66.10 | 66.10 | 63.70 | - |
| Dec 9, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 62.64 | - |
| Dec 6, 2024 | 64.62 | 65.52 | 64.62 | 65.52 | 63.14 | 204 |
| Dec 5, 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 61.16 | - |
| Dec 4, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 60.83 | - |
| Dec 3, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 60.27 | - |
| Dec 2, 2024 | 61.56 | 61.56 | 61.56 | 61.56 | 59.33 | - |
| Nov 29, 2024 | 61.74 | 61.74 | 61.74 | 61.74 | 59.50 | - |
| Nov 28, 2024 | 61.62 | 62.08 | 61.62 | 62.08 | 59.83 | 32 |
| Nov 27, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 59.42 | - |
| Nov 26, 2024 | 61.56 | 61.90 | 61.56 | 61.90 | 59.65 | 108 |
| Nov 25, 2024 | 61.90 | 61.90 | 61.90 | 61.90 | 59.65 | - |
| Nov 22, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 57.69 | - |
| Nov 21, 2024 | 60.92 | 60.92 | 60.92 | 60.92 | 58.71 | - |
| Nov 20, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 59.27 | - |
| Nov 19, 2024 | 62.42 | 62.42 | 62.42 | 62.42 | 60.16 | - |
| Nov 18, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 60.87 | - |
| Nov 15, 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 58.46 | - |
| Nov 14, 2024 | 60.04 | 60.04 | 60.04 | 60.04 | 57.86 | - |
| Nov 13, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 57.65 | - |
| Nov 12, 2024 | 61.94 | 61.94 | 60.84 | 60.84 | 58.63 | 345 |
| Nov 11, 2024 | 58.52 | 61.86 | 58.52 | 61.86 | 59.62 | 2 |
| Nov 8, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 55.70 | - |
| Nov 7, 2024 | 55.38 | 57.68 | 55.38 | 57.40 | 55.32 | 150 |
| Nov 6, 2024 | 55.40 | 56.04 | 55.40 | 56.04 | 54.01 | 425 |
| Nov 5, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 54.66 | - |
| Nov 4, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 54.76 | - |
| Nov 1, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 54.91 | - |
| Oct 31, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 54.70 | - |
| Oct 30, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 54.95 | - |
| Oct 29, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 56.17 | - |
| Oct 28, 2024 | 58.68 | 58.68 | 57.86 | 57.86 | 55.76 | 100 |
| Oct 25, 2024 | 57.96 | 58.14 | 57.96 | 58.14 | 56.03 | 10 |
| Oct 24, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 56.38 | - |
| Oct 23, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 57.65 | - |
| Oct 22, 2024 | 60.12 | 60.12 | 59.98 | 59.98 | 57.80 | 150 |
| Oct 21, 2024 | 59.98 | 59.98 | 59.98 | 59.98 | 57.80 | - |
| Oct 18, 2024 | 58.06 | 60.72 | 58.06 | 60.72 | 58.52 | 500 |
| Oct 17, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 56.51 | - |
| Oct 16, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 56.30 | - |
| Oct 15, 2024 | 59.70 | 59.70 | 58.76 | 58.76 | 56.63 | 70 |
| Oct 14, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 57.55 | - |
| Oct 11, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 57.15 | - |
| Oct 10, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 57.57 | - |
| Oct 9, 2024 | 56.42 | 59.72 | 56.42 | 59.72 | 57.55 | 380 |
| Oct 8, 2024 | 54.82 | 56.90 | 54.82 | 56.90 | 54.84 | 32 |
| Oct 7, 2024 | 56.32 | 56.32 | 54.94 | 54.94 | 52.95 | 100 |
| Oct 4, 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 52.89 | - |
| Oct 3, 2024 | 56.28 | 56.28 | 55.06 | 55.06 | 53.06 | 1 |
| Oct 2, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 54.72 | - |
| Oct 1, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 55.95 | - |
| Sep 30, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 57.07 | - |
| Sep 27, 2024 | 57.58 | 59.66 | 57.58 | 59.66 | 57.50 | 125 |
| Sep 26, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 53.87 | - |
| Sep 25, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 53.16 | - |
| Sep 24, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 53.20 | - |
| Sep 23, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 52.12 | - |
| Sep 20, 2024 | 54.64 | 54.66 | 54.64 | 54.66 | 52.68 | 50 |
| Sep 19, 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 53.45 | - |
| Sep 18, 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 52.64 | - |
| Sep 17, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 51.44 | - |
| Sep 16, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 51.58 | - |
| Sep 13, 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 50.04 | - |
| Sep 12, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 51.21 | - |
| Sep 11, 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 50.92 | - |
| Sep 10, 2024 | 58.54 | 58.54 | 55.44 | 55.44 | 53.43 | 50 |
| Sep 9, 2024 | 58.62 | 58.62 | 58.62 | 58.62 | 56.49 | - |
| Sep 6, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 58.00 | - |
| Sep 5, 2024 | 59.54 | 59.54 | 59.54 | 59.54 | 57.38 | - |
| Sep 4, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 58.03 | - |
| Sep 3, 2024 | 60.80 | 60.80 | 60.80 | 60.80 | 58.59 | - |
| Sep 2, 2024 | 60.86 | 60.86 | 60.86 | 60.86 | 58.65 | - |
| Aug 30, 2024 | 60.62 | 60.62 | 60.62 | 60.62 | 58.42 | - |
| Aug 29, 2024 | 60.82 | 61.54 | 60.82 | 61.54 | 59.31 | 33 |
| Aug 28, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 59.04 | - |
| Aug 27, 2024 | 61.42 | 62.48 | 61.42 | 62.48 | 60.21 | 70 |
| Aug 26, 2024 | 60.04 | 60.04 | 59.74 | 59.74 | 57.57 | 205 |
| Aug 23, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 56.78 | - |
| Aug 22, 2024 | 59.22 | 59.34 | 59.22 | 59.34 | 57.19 | 120 |
| Aug 21, 2024 | 59.06 | 59.06 | 59.06 | 59.06 | 56.92 | - |
| Aug 20, 2024 | 59.94 | 59.94 | 59.94 | 59.94 | 57.77 | - |
| Aug 19, 2024 | 59.22 | 59.22 | 59.22 | 59.22 | 57.07 | - |
| Aug 16, 2024 | 59.54 | 60.00 | 59.54 | 60.00 | 57.82 | 970 |
| Aug 15, 2024 | 58.72 | 59.02 | 58.72 | 59.02 | 56.88 | 64 |
| Aug 14, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 56.30 | - |
| Aug 13, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 56.53 | - |
| Aug 12, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 56.53 | - |
| Aug 9, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 56.30 | - |
| Aug 8, 2024 | 57.72 | 58.18 | 57.72 | 58.18 | 56.07 | 15 |
| Aug 7, 2024 | 55.98 | 58.02 | 55.98 | 58.02 | 55.91 | 1 |
| Aug 6, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 51.94 | - |
| Aug 5, 2024 | 53.00 | 53.16 | 53.00 | 53.16 | 51.23 | 1 |
| Aug 2, 2024 | 55.30 | 55.30 | 54.78 | 54.94 | 52.95 | 185 |
| Aug 1, 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 54.28 | - |
| Jul 31, 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 54.91 | - |
| Jul 30, 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 54.72 | - |
| Jul 29, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 55.18 | - |
| Jul 26, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 54.49 | - |
| Jul 25, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 53.99 | - |
| Jul 24, 2024 | 56.48 | 56.48 | 56.48 | 56.48 | 54.43 | - |
| Jul 23, 2024 | 57.54 | 57.54 | 57.12 | 57.12 | 55.05 | 115 |
| Jul 22, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 55.28 | - |
| Jul 19, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 56.63 | - |
| Jul 18, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 55.66 | - |
| Jul 17, 2024 | 58.24 | 58.24 | 58.24 | 58.24 | 56.13 | - |
| Jul 16, 2024 | 58.06 | 58.06 | 58.06 | 58.06 | 55.95 | - |
| Jul 15, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 56.57 | - |
| Jul 12, 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 56.71 | - |
| Jul 11, 2024 | 59.12 | 59.12 | 59.12 | 59.12 | 56.97 | - |
| Jul 10, 2024 | 58.60 | 58.60 | 58.60 | 58.60 | 56.47 | - |
| Jul 9, 2024 | 59.92 | 59.92 | 59.92 | 59.92 | 57.75 | - |
| Jul 8, 2024 | 60.96 | 60.96 | 60.36 | 60.72 | 58.52 | 140 |
| Jul 5, 2024 | 59.36 | 61.04 | 59.36 | 61.04 | 58.83 | 17 |
| Jul 4, 2024 | 57.20 | 58.28 | 57.20 | 58.28 | 56.17 | 8 |
| Jul 3, 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 50.56 | - |
| Jul 2, 2024 | 52.88 | 52.88 | 52.28 | 52.28 | 50.38 | 68 |
| Jul 1, 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 51.27 | - |
| Jun 28, 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 51.21 | - |
| Jun 27, 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 51.04 | - |
| Jun 26, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 52.29 | - |
| Jun 25, 2024 | 54.66 | 54.66 | 54.66 | 54.66 | 52.68 | - |
| Jun 24, 2024 | 55.26 | 55.26 | 55.26 | 55.26 | 53.25 | - |
| Jun 21, 2024 | 54.86 | 54.86 | 54.86 | 54.86 | 52.87 | - |
| Jun 20, 2024 | 54.70 | 54.92 | 54.70 | 54.92 | 52.93 | 200 |
| Jun 19, 2024 | 54.52 | 54.96 | 54.52 | 54.96 | 52.97 | 500 |
| Jun 18, 2024 | 56.04 | 56.04 | 56.04 | 56.04 | 54.01 | - |
| Jun 17, 2024 | 55.22 | 55.22 | 55.22 | 55.22 | 53.22 | 110 |
| Jun 14, 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 56.78 | - |
| Jun 13, 2024 | 60.42 | 60.42 | 60.42 | 60.42 | 58.23 | - |
| Jun 12, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 58.75 | - |
| Jun 11, 2024 | 60.76 | 60.80 | 60.76 | 60.80 | 58.59 | 1 |
| Jun 10, 2024 | 60.54 | 60.54 | 60.54 | 60.54 | 58.34 | - |
| Jun 7, 2024 | 61.26 | 61.26 | 61.26 | 61.26 | 59.04 | - |
| Jun 6, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 59.89 | - |
| Jun 5, 2024 | 62.54 | 62.54 | 62.54 | 62.54 | 60.27 | - |
| Jun 4, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 58.94 | - |
| Jun 3, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 60.54 | - |
| May 31, 2024 | 61.72 | 61.72 | 61.72 | 61.72 | 59.48 | - |
| May 30, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 58.02 | - |
Related Tickers
HLE.MU HELLA GmbH & Co KGaA
86.90
+1.05%
FIGIF FUYAO GLASS INDUSTRY GROUP CO.
6.68
-1.76%
KBXA.F Knorr-Bremse AG
22.20
-1.77%
HLKHF HELLA GmbH & Co. KGaA
92.56
-0.09%
FYGGY Fuyao Glass Industry Group Co., Ltd.
1.5000
-11.76%
HLEd.XC
HLLGY HELLA GmbH & Co. KGaA
47.50
+2.04%
SMO.F Sumitomo Electric Industries, Ltd.
17.90
+1.13%
NGK.F Niterra Co., Ltd.
28.60
+0.70%
7259.T Aisin Corporation
1,798.50
-2.41%