Continental AG

CONG
🏛️ uk →
56.43
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 93.37 93.41 92.75 93.41 0.1M
2021-12-29 94.09 94.32 92.93 93.41 0.0M
2021-12-23 93.71 94.51 92.57 94.39 0.1M
2021-12-22 90.24 91.40 89.58 91.11 0.1M
2021-12-21 89.49 90.71 89.10 90.30 0.1M
2021-12-20 88.05 89.51 87.56 88.48 0.4M
2021-12-17 92.33 92.78 90.16 91.58 0.1M
2021-12-16 94.11 94.53 92.91 93.06 0.2M
2021-12-15 93.96 93.96 92.22 92.50 0.1M
2021-12-14 95.48 95.91 93.81 94.03 0.2M
2021-12-13 95.50 95.95 95.15 95.55 0.1M
2021-12-10 93.78 96.76 93.64 95.14 0.1M
2021-12-09 95.54 95.54 94.04 94.43 0.2M
2021-12-08 95.06 95.47 93.10 95.04 0.2M
2021-12-07 95.16 96.58 94.66 95.42 0.1M
2021-12-06 93.75 94.71 91.65 94.56 0.0M
2021-12-03 97.25 97.25 92.09 92.14 0.1M
2021-12-02 96.05 97.44 94.92 96.06 0.1M
2021-12-01 96.00 98.57 95.33 98.47 0.2M
2021-11-30 92.61 95.75 91.32 95.17 0.2M
2021-11-29 96.48 96.48 92.87 93.07 0.3M
2021-11-26 99.98 104.37 97.27 97.72 0.3M
2021-11-25 105.24 105.56 103.36 103.58 0.1M
2021-11-24 106.80 106.80 103.80 104.98 0.0M
2021-11-23 107.14 108.04 106.20 106.59 0.1M
2021-11-22 105.68 107.86 104.96 107.37 0.1M
2021-11-19 107.10 108.64 103.54 105.76 0.2M
2021-11-18 105.10 108.88 104.60 107.05 0.4M
2021-11-17 111.06 111.40 109.90 111.03 0.1M
2021-11-16 108.64 111.86 108.64 111.75 0.1M
2021-11-15 106.80 108.88 106.48 107.70 0.1M
2021-11-12 104.24 106.90 103.48 106.46 0.2M
2021-11-11 106.52 107.04 103.20 104.04 0.1M
2021-11-10 106.48 107.92 104.96 107.61 0.2M
2021-11-09 102.54 106.26 102.54 105.13 0.1M
2021-11-08 101.22 102.36 100.42 102.10 0.0M
2021-11-05 101.32 102.86 99.16 102.08 0.1M
2021-11-04 102.76 104.46 100.86 101.32 0.0M
2021-11-03 100.24 102.22 99.60 102.22 0.1M
2021-11-02 100.82 100.82 98.75 99.49 0.1M
2021-11-01 102.00 102.92 100.10 101.06 0.0M
2021-10-29 100.36 102.44 100.28 101.44 0.1M
2021-10-28 99.64 101.20 99.63 100.86 0.0M
2021-10-27 99.35 100.38 97.65 100.19 0.1M
2021-10-26 97.62 101.22 96.98 99.67 0.1M
2021-10-25 98.65 98.65 95.52 97.61 0.2M
2021-10-22 98.80 102.20 98.36 98.58 0.1M
2021-10-21 96.12 98.85 95.47 98.12 0.1M
2021-10-20 97.15 98.54 94.64 97.48 0.2M
2021-10-19 98.64 98.73 96.82 97.16 0.1M
2021-10-18 100.02 100.40 98.43 98.73 0.1M
2021-10-15 99.19 100.50 99.17 100.17 0.1M
2021-10-14 99.41 99.65 98.38 98.56 0.0M
2021-10-13 97.76 99.38 97.43 98.75 0.1M
2021-10-12 97.64 98.07 96.89 97.71 0.0M
2021-10-11 97.49 98.64 96.64 98.27 0.1M
2021-10-08 94.99 97.23 94.68 97.11 0.1M
2021-10-07 91.70 94.68 90.61 94.41 0.1M
2021-10-06 90.72 91.50 89.81 90.62 0.1M
2021-10-05 91.30 91.32 90.44 90.95 0.0M
2021-10-04 92.80 92.96 91.15 91.81 0.0M
2021-10-01 93.20 94.11 91.97 92.92 0.0M
2021-09-30 95.93 95.93 94.22 94.64 0.0M
2021-09-29 95.89 96.09 95.03 95.52 0.1M
2021-09-28 95.60 97.20 94.13 94.13 0.1M
2021-09-27 95.69 96.84 95.33 96.28 0.1M
2021-09-24 94.42 95.12 93.39 94.92 0.5M
2021-09-23 92.60 96.41 92.60 94.78 0.3M
2021-09-22 92.32 92.93 90.88 92.16 0.0M
2021-09-21 91.43 96.95 90.80 91.07 0.1M
2021-09-20 94.65 94.94 90.13 90.75 0.2M
2021-09-17 95.65 97.65 95.65 96.52 0.2M
2021-09-16 112.11 112.11 94.85 95.05 0.6M
2021-09-15 111.82 113.16 111.02 112.82 0.1M
2021-09-14 111.76 113.46 110.88 112.54 0.2M
2021-09-13 108.50 112.12 107.01 111.98 0.3M
2021-09-10 106.12 109.22 105.88 108.12 0.1M
2021-09-09 106.00 107.48 104.54 107.41 0.1M
2021-09-08 110.60 110.60 107.54 107.86 0.1M
2021-09-07 109.76 110.41 109.56 110.41 0.0M
2021-09-06 111.50 111.50 109.28 110.02 0.1M
2021-09-03 111.70 111.98 110.50 111.15 0.1M
2021-09-02 112.04 112.74 111.24 111.76 0.0M
2021-09-01 115.44 115.48 111.46 111.97 0.1M
2021-08-31 115.34 116.16 113.44 113.84 0.1M
2021-08-27 113.60 114.98 113.60 114.81 0.0M
2021-08-26 113.50 114.44 113.06 113.78 0.0M
2021-08-25 114.48 115.00 113.16 114.50 0.0M
2021-08-24 113.48 114.66 113.14 114.16 0.0M
2021-08-23 114.00 114.62 111.96 112.42 0.0M
2021-08-20 112.12 112.42 110.84 112.14 0.0M
2021-08-19 110.66 113.42 110.50 112.60 0.1M
2021-08-18 114.36 115.14 113.82 114.84 0.1M
2021-08-17 116.36 116.42 113.88 114.05 0.1M
2021-08-16 116.86 118.30 116.44 116.94 0.1M
2021-08-13 115.94 117.70 115.82 117.52 0.1M
2021-08-12 115.68 116.44 115.44 115.88 0.0M
2021-08-11 115.48 116.16 114.76 115.98 0.0M
2021-08-10 114.78 115.86 114.10 115.42 0.1M
2021-08-09 114.82 114.86 113.94 114.37 0.0M
2021-08-06 114.10 115.60 112.86 115.04 0.1M
2021-08-05 112.00 114.66 109.08 114.41 0.3M
2021-08-04 115.46 116.08 113.54 113.78 0.2M
2021-08-03 115.34 116.34 114.26 114.63 0.3M
2021-08-02 116.00 117.04 115.16 115.42 0.1M
2021-07-30 115.04 115.64 113.84 115.19 0.1M
2021-07-29 114.44 116.06 114.24 115.78 0.1M
2021-07-28 114.56 115.48 114.04 114.99 0.1M
2021-07-27 115.50 115.50 113.80 114.55 0.0M
2021-07-26 117.16 117.32 114.72 116.45 0.1M
2021-07-23 121.00 121.14 117.32 118.08 0.2M
2021-07-22 117.94 118.70 114.28 114.44 0.0M
2021-07-21 114.50 117.64 114.12 116.41 0.1M
2021-07-20 112.54 114.10 111.58 113.37 0.1M
2021-07-19 114.54 114.54 110.68 111.97 0.1M
2021-07-16 116.00 117.58 114.78 115.03 0.1M
2021-07-15 119.46 119.46 116.16 116.51 0.1M
2021-07-14 117.44 120.04 117.20 119.52 0.1M
2021-07-13 117.98 118.76 117.14 117.82 0.0M
2021-07-12 119.28 119.28 115.82 117.75 0.1M
2021-07-09 117.70 119.50 117.00 118.72 0.1M
2021-07-08 119.14 119.30 115.84 116.62 0.2M
2021-07-07 120.62 120.98 118.36 119.44 0.1M
2021-07-06 124.76 124.76 119.34 120.17 0.1M
2021-07-05 124.74 125.54 123.86 125.16 0.0M
2021-07-02 125.38 126.66 124.90 125.37 0.0M
2021-07-01 125.76 126.46 124.46 125.21 0.2M
2021-06-30 126.70 127.18 123.64 124.46 0.0M
2021-06-29 126.08 127.80 125.74 127.51 0.2M
2021-06-28 126.86 127.94 125.74 125.96 0.0M
2021-06-25 128.96 128.96 127.44 128.00 0.0M
2021-06-24 128.18 129.70 127.30 128.61 0.0M
2021-06-23 128.08 128.84 127.24 127.69 0.1M
2021-06-22 129.00 129.00 126.96 127.90 0.1M
2021-06-21 124.26 128.74 122.78 128.59 0.3M
2021-06-18 126.36 126.54 124.24 124.76 0.2M
2021-06-17 126.88 127.70 126.22 126.50 0.4M
2021-06-16 128.84 128.84 125.62 126.04 0.1M
2021-06-15 129.00 129.38 128.06 128.18 0.1M
2021-06-14 131.22 131.34 128.78 129.02 0.2M
2021-06-11 128.88 130.70 128.60 130.34 0.1M
2021-06-10 129.68 130.10 128.36 128.94 0.3M
2021-06-09 130.80 132.24 128.56 129.74 0.1M
2021-06-08 131.92 131.92 129.50 131.62 0.0M
2021-06-07 128.60 132.68 128.60 131.18 0.1M
2021-06-04 129.34 129.46 127.98 129.03 0.1M
2021-06-03 126.78 128.98 126.16 128.36 0.0M
2021-06-02 125.44 127.40 124.92 127.32 0.0M
2021-06-01 121.74 125.62 121.74 125.38 0.0M
2021-05-28 122.30 122.58 121.14 121.96 0.1M
2021-05-27 119.16 122.28 117.96 122.20 0.0M
2021-05-26 119.44 119.64 118.34 119.10 0.0M
2021-05-25 117.76 119.98 117.76 119.04 0.0M
2021-05-21 115.10 117.28 115.10 117.08 0.0M
2021-05-20 114.16 114.52 112.48 114.38 0.0M
2021-05-19 115.30 115.40 112.28 113.34 0.0M
2021-05-18 115.86 117.14 115.46 116.39 0.0M
2021-05-17 114.72 115.34 113.90 114.70 0.2M
2021-05-14 113.60 114.94 111.96 114.61 0.0M
2021-05-13 111.90 112.44 108.88 112.27 0.2M
2021-05-12 113.26 113.82 112.36 113.46 0.0M
2021-05-11 112.98 114.58 112.39 113.27 0.0M
2021-05-10 115.30 115.50 113.80 114.56 0.0M
2021-05-07 113.40 115.16 112.72 114.51 0.1M
2021-05-06 111.50 112.54 110.50 111.29 0.0M
2021-05-05 111.74 112.28 110.78 112.03 0.0M
2021-05-04 113.30 113.82 110.34 110.68 0.0M
2021-04-30 113.20 114.32 112.62 113.28 0.2M
2021-04-29 117.54 117.54 111.94 113.22 0.1M
2021-04-28 118.52 119.32 117.54 118.74 0.0M
2021-04-27 118.64 118.86 115.94 118.40 0.0M
2021-04-26 118.68 119.76 116.96 118.22 0.2M
2021-04-23 115.80 120.00 115.10 118.45 0.2M
2021-04-22 113.46 116.48 113.34 115.92 0.1M
2021-04-21 112.48 112.88 110.54 112.38 0.0M
2021-04-20 114.00 115.24 111.80 111.90 0.1M
2021-04-19 117.92 118.10 114.10 114.24 0.0M
2021-04-16 115.30 117.98 114.96 117.74 0.1M
2021-04-15 115.00 116.00 114.14 114.38 0.0M
2021-04-14 114.02 114.18 112.54 113.82 0.4M
2021-04-13 112.34 114.38 112.00 114.01 0.8M
2021-04-12 111.48 113.42 111.48 112.05 0.0M
2021-04-09 113.28 113.32 110.62 110.94 0.0M
2021-04-08 115.26 115.40 111.86 112.84 0.0M
2021-04-07 114.78 116.86 114.22 114.44 0.0M
2021-04-06 116.74 117.04 114.83 114.83 0.0M
2021-04-01 113.26 113.98 112.36 113.84 0.0M
2021-03-31 113.15 114.75 112.05 112.25 0.0M
2021-03-30 111.95 113.75 111.55 113.35 0.1M
2021-03-29 111.25 112.60 110.35 112.00 0.1M
2021-03-26 112.35 112.55 110.60 110.62 0.0M
2021-03-25 110.05 111.55 108.50 111.47 0.1M
2021-03-24 112.25 112.65 110.70 111.30 0.3M
2021-03-23 114.80 114.80 111.25 112.95 0.1M
2021-03-22 119.15 119.65 115.20 115.50 0.2M
2021-03-19 121.25 122.90 119.70 120.15 0.0M
2021-03-18 121.95 124.45 118.25 123.20 0.5M
2021-03-17 116.20 121.05 116.20 121.03 0.1M
2021-03-16 114.10 118.00 114.10 118.00 0.1M
2021-03-15 114.55 116.25 113.45 113.47 0.1M
2021-03-12 112.55 114.50 112.30 113.78 0.1M
2021-03-11 116.50 116.50 112.20 113.83 0.3M
2021-03-10 117.60 118.05 113.90 115.28 0.6M
2021-03-09 124.00 124.00 117.35 119.55 0.3M
2021-03-08 122.40 130.70 122.40 128.47 0.0M
2021-03-05 123.65 123.65 121.90 122.10 0.0M
2021-03-04 122.30 124.90 121.70 124.30 0.1M
2021-03-03 119.75 123.90 119.70 122.78 0.0M
2021-03-02 117.60 119.40 116.80 117.53 0.0M
2021-03-01 120.30 120.90 116.65 118.17 0.0M
2021-02-26 119.05 119.75 118.45 118.60 0.0M
2021-02-25 120.65 122.90 120.65 120.83 0.1M
2021-02-24 118.25 120.40 117.65 119.95 0.0M
2021-02-23 117.75 119.20 117.25 118.45 0.0M
2021-02-22 115.75 118.20 115.65 117.97 0.0M
2021-02-19 118.25 120.95 116.85 120.83 0.0M
2021-02-18 118.10 119.85 117.35 117.95 0.1M
2021-02-17 120.55 120.70 117.50 117.78 0.0M
2021-02-16 122.70 122.95 121.10 121.75 0.0M
2021-02-15 123.45 123.90 121.90 122.70 0.0M
2021-02-12 123.20 123.65 121.85 122.97 0.0M
2021-02-11 124.00 125.15 123.40 124.25 0.1M
2021-02-10 124.20 124.20 122.55 123.30 0.0M
2021-02-09 124.00 124.45 122.80 122.97 0.0M
2021-02-08 125.50 125.80 124.45 124.65 0.1M
2021-02-05 124.55 126.55 123.90 124.80 0.0M
2021-02-04 123.80 125.35 122.40 124.55 0.1M
2021-02-03 122.25 123.10 120.60 122.08 0.1M
2021-02-02 117.35 121.00 117.35 120.25 0.0M
2021-02-01 116.85 117.45 116.00 116.42 0.0M
2021-01-29 113.75 116.80 113.30 116.15 0.0M
2021-01-28 113.85 116.00 111.35 116.00 0.0M
2021-01-27 115.30 115.50 112.60 114.30 0.1M
2021-01-26 114.35 117.60 112.80 116.62 0.0M
2021-01-25 119.75 119.75 113.60 114.40 0.0M
2021-01-22 119.85 120.35 118.45 119.05 0.0M
2021-01-21 121.30 121.90 119.35 121.38 0.0M
2021-01-20 118.40 120.40 118.25 119.72 0.0M
2021-01-19 118.80 119.25 117.65 117.90 0.0M
2021-01-18 116.90 121.41 116.50 118.45 0.0M
2021-01-15 120.30 121.60 117.20 118.00 0.0M
2021-01-14 120.35 123.55 120.35 121.22 0.0M
2021-01-13 120.45 120.45 118.05 119.17 0.0M
2021-01-12 116.55 120.65 115.85 120.58 0.1M
2021-01-11 118.15 118.20 115.00 116.12 0.0M
2021-01-08 118.85 119.60 118.10 119.05 0.0M
2021-01-07 115.70 118.20 114.75 117.12 0.5M
2021-01-06 118.70 118.75 115.10 115.58 0.3M
2021-01-05 119.05 121.20 115.90 116.28 0.2M
2021-01-04 121.25 124.05 116.90 117.15 0.1M