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
2022-12-30 56.68 57.04 55.98 56.11 0.0M
2022-12-29 55.70 57.34 55.70 57.21 0.0M
2022-12-28 56.74 56.78 55.90 56.04 0.1M
2022-12-23 55.24 56.56 54.96 56.21 0.1M
2022-12-22 56.88 56.94 54.90 55.18 0.4M
2022-12-21 55.60 56.78 55.38 56.68 0.0M
2022-12-20 55.20 55.68 54.78 55.65 0.1M
2022-12-19 56.58 56.98 55.64 55.94 0.2M
2022-12-16 57.40 57.98 56.04 56.38 0.1M
2022-12-15 57.50 58.50 57.10 57.32 0.2M
2022-12-14 57.26 58.40 57.16 58.39 0.1M
2022-12-13 56.60 59.34 56.60 57.48 1.4M
2022-12-12 56.64 56.76 55.34 56.73 0.2M
2022-12-09 55.94 57.36 55.94 57.18 0.1M
2022-12-08 55.10 56.10 54.40 55.86 0.1M
2022-12-07 55.18 55.94 54.94 55.29 0.1M
2022-12-06 56.66 56.96 55.56 55.77 0.1M
2022-12-05 57.44 57.60 56.12 57.15 0.1M
2022-12-02 57.10 57.22 56.10 57.22 0.2M
2022-12-01 58.24 58.30 56.48 57.09 0.2M
2022-11-30 57.98 58.60 57.58 57.64 0.2M
2022-11-29 57.48 58.10 56.58 57.60 0.1M
2022-11-28 57.02 57.18 56.62 57.03 0.1M
2022-11-25 57.30 57.32 56.26 57.23 0.1M
2022-11-24 56.38 57.82 56.36 57.34 0.0M
2022-11-23 56.90 56.90 54.94 56.44 0.1M
2022-11-22 56.30 57.02 55.78 56.94 0.1M
2022-11-21 56.36 56.80 55.90 56.24 0.2M
2022-11-18 55.22 57.03 55.10 57.03 0.1M
2022-11-17 58.44 58.44 54.70 55.46 0.3M
2022-11-16 60.00 60.24 57.48 57.56 0.2M
2022-11-15 62.62 62.62 59.28 60.37 0.3M
2022-11-14 62.36 62.76 60.56 61.52 0.8M
2022-11-11 60.90 62.28 60.28 61.88 0.3M
2022-11-10 54.36 60.76 53.98 60.07 0.6M
2022-11-09 55.70 56.50 54.06 55.50 0.3M
2022-11-08 54.66 56.30 54.30 56.21 0.3M
2022-11-07 53.70 55.54 53.60 55.12 0.4M
2022-11-04 50.34 55.78 50.34 54.32 0.3M
2022-11-03 50.68 50.68 48.36 49.48 0.2M
2022-11-02 53.50 53.52 51.36 51.64 0.2M
2022-11-01 52.94 54.22 52.54 53.12 0.1M
2022-10-31 52.18 52.96 51.64 52.66 0.0M
2022-10-28 52.22 52.22 50.74 51.75 0.1M
2022-10-27 51.88 52.88 51.48 52.76 0.1M
2022-10-26 50.80 51.82 50.40 51.48 0.1M
2022-10-25 52.58 52.84 50.26 51.51 0.1M
2022-10-24 51.60 52.86 50.78 51.92 0.2M
2022-10-21 50.04 51.22 49.68 50.48 0.1M
2022-10-20 49.19 52.14 48.66 50.98 0.3M
2022-10-19 50.20 50.28 49.23 49.59 0.2M
2022-10-18 50.96 51.22 49.84 50.50 0.1M
2022-10-17 48.65 50.20 48.27 50.20 0.3M
2022-10-14 49.06 49.74 47.84 48.61 0.2M
2022-10-13 46.17 48.65 45.92 48.59 0.2M
2022-10-12 47.86 47.86 46.19 46.65 0.1M
2022-10-11 47.35 47.97 46.19 47.97 0.1M
2022-10-10 46.62 49.18 46.61 48.05 0.3M
2022-10-07 46.64 49.15 46.44 48.51 0.4M
2022-10-06 46.80 47.59 46.48 47.05 0.2M
2022-10-05 48.71 48.71 45.50 46.25 0.4M
2022-10-04 48.30 49.22 47.94 48.85 0.2M
2022-10-03 45.15 47.43 44.79 47.41 0.2M
2022-09-30 45.26 46.07 44.44 45.92 0.1M
2022-09-29 47.70 47.80 44.55 44.88 0.3M
2022-09-28 47.48 47.92 45.82 47.77 0.2M
2022-09-27 48.58 48.94 47.42 48.10 0.2M
2022-09-26 48.69 52.85 47.45 47.64 0.3M
2022-09-23 53.70 53.70 48.24 48.46 0.3M
2022-09-22 53.34 54.52 53.10 53.56 0.1M
2022-09-21 54.80 55.12 54.14 54.67 0.1M
2022-09-20 56.70 57.70 55.26 55.37 0.1M
2022-09-16 55.04 56.54 53.64 56.21 0.1M
2022-09-15 56.44 56.94 55.30 55.92 0.1M
2022-09-14 56.56 57.54 55.54 56.26 0.1M
2022-09-13 59.60 59.60 56.86 56.89 0.1M
2022-09-12 57.98 59.52 57.98 59.16 0.1M
2022-09-09 55.92 57.68 55.92 57.24 0.1M
2022-09-08 56.96 56.96 54.90 55.73 0.1M
2022-09-07 55.72 57.48 55.72 57.43 0.1M
2022-09-06 54.66 56.50 54.66 56.29 1.2M
2022-09-05 56.20 56.58 54.56 54.72 0.1M
2022-09-02 58.10 58.38 56.98 58.38 0.1M
2022-09-01 56.96 57.14 56.24 56.48 0.1M
2022-08-31 58.72 58.86 57.02 57.58 0.3M
2022-08-30 58.00 58.94 57.14 58.24 0.2M
2022-08-26 58.46 59.72 56.08 56.28 0.4M
2022-08-25 60.72 60.72 59.46 59.84 0.3M
2022-08-24 60.02 60.98 59.60 60.06 0.0M
2022-08-23 60.02 61.16 59.98 60.77 0.1M
2022-08-22 62.94 62.94 60.10 60.40 0.1M
2022-08-19 64.26 64.82 63.20 63.23 0.1M
2022-08-18 64.34 65.36 64.34 64.87 0.1M
2022-08-17 67.32 67.48 63.84 63.97 0.2M
2022-08-16 65.74 67.52 65.74 67.42 0.1M
2022-08-15 66.98 67.16 65.06 65.42 0.1M
2022-08-12 66.24 67.86 66.02 66.74 0.2M
2022-08-11 67.20 67.48 65.34 65.81 0.2M
2022-08-10 64.64 67.78 64.64 67.47 0.2M
2022-08-09 67.92 69.22 64.22 65.06 0.1M
2022-08-08 68.58 69.54 68.00 69.37 0.1M
2022-08-05 68.78 69.24 67.24 68.01 0.2M
2022-08-04 70.80 72.60 69.12 69.19 0.4M
2022-08-03 66.72 70.64 66.28 70.50 0.1M
2022-08-02 67.90 67.90 66.66 67.08 0.1M
2022-08-01 69.24 69.84 68.40 68.55 0.5M
2022-07-29 68.56 69.84 68.42 69.43 0.1M
2022-07-28 67.94 68.54 67.00 67.49 0.1M
2022-07-27 69.56 69.68 66.12 66.86 0.3M
2022-07-26 70.62 70.92 68.30 68.95 0.1M
2022-07-25 70.22 72.44 69.32 70.96 0.1M
2022-07-22 71.16 71.62 69.78 70.79 0.1M
2022-07-21 71.14 71.90 69.56 71.86 0.2M
2022-07-20 71.24 73.00 69.94 71.49 0.2M
2022-07-19 66.62 71.08 66.50 70.44 0.1M
2022-07-18 66.74 68.54 66.64 68.07 0.1M
2022-07-15 63.10 65.98 62.78 65.92 0.1M
2022-07-14 65.00 66.08 62.12 62.90 0.1M
2022-07-13 65.50 65.90 64.20 65.33 0.1M
2022-07-12 64.54 65.68 63.70 65.40 0.1M
2022-07-11 66.48 67.30 65.30 65.67 0.1M
2022-07-08 65.56 67.88 64.64 67.58 0.1M
2022-07-07 64.40 66.16 63.96 65.57 0.1M
2022-07-06 64.90 65.22 63.16 63.60 0.1M
2022-07-05 67.18 67.20 62.56 62.88 0.1M
2022-07-04 66.72 66.96 65.60 66.07 0.1M
2022-07-01 65.48 67.50 65.28 66.40 0.1M
2022-06-30 68.18 68.18 64.22 66.94 0.1M
2022-06-29 70.36 71.42 68.08 68.81 0.2M
2022-06-28 69.22 71.12 69.22 69.72 0.1M
2022-06-27 68.20 70.02 67.52 68.11 0.1M
2022-06-24 67.88 67.88 65.50 66.60 0.0M
2022-06-23 70.56 70.56 67.52 67.52 0.2M
2022-06-22 70.52 70.98 68.60 70.61 0.2M
2022-06-21 72.64 73.64 72.44 72.76 0.0M
2022-06-20 70.02 72.94 69.90 72.62 0.1M
2022-06-17 69.56 70.24 68.42 69.77 0.1M
2022-06-16 72.56 72.66 68.54 69.11 0.3M
2022-06-15 71.92 73.94 71.92 73.34 0.1M
2022-06-14 71.64 71.90 70.44 70.73 0.1M
2022-06-13 71.84 73.22 70.36 71.10 0.2M
2022-06-10 74.88 75.30 73.32 73.42 0.2M
2022-06-09 74.12 76.20 74.12 75.34 0.1M
2022-06-08 74.82 75.48 74.04 74.98 0.1M
2022-06-07 73.30 74.84 73.30 74.82 0.2M
2022-06-06 72.02 75.20 72.02 74.65 0.1M
2022-06-01 71.70 72.72 71.32 71.96 0.1M
2022-05-31 70.40 71.82 70.20 71.46 0.2M
2022-05-30 70.52 71.86 70.52 71.37 0.1M
2022-05-27 69.94 70.56 68.80 70.48 0.1M
2022-05-26 66.82 70.44 66.82 70.41 0.1M
2022-05-25 66.48 67.40 65.56 67.35 0.2M
2022-05-24 65.78 67.08 65.14 65.84 0.1M
2022-05-23 67.88 67.88 65.66 66.78 0.1M
2022-05-20 66.18 69.66 66.16 66.56 0.2M
2022-05-19 64.14 65.76 63.04 65.62 0.3M
2022-05-18 66.18 66.40 65.04 65.14 0.3M
2022-05-17 65.44 66.20 65.02 65.50 0.1M
2022-05-16 65.26 65.40 63.78 64.52 0.1M
2022-05-13 65.74 66.66 64.68 66.50 0.2M
2022-05-12 63.40 65.42 62.44 65.26 0.3M
2022-05-11 61.54 64.64 61.50 63.87 0.3M
2022-05-10 62.00 63.14 61.56 61.69 0.3M
2022-05-09 60.76 62.00 60.14 61.04 0.1M
2022-05-06 60.60 61.68 59.30 61.66 0.2M
2022-05-05 65.16 65.48 60.70 60.74 0.1M
2022-05-04 64.40 64.82 63.14 63.18 0.8M
2022-05-03 63.12 64.74 62.88 64.24 0.2M
2022-04-29 64.74 66.90 64.74 66.12 0.1M
2022-04-28 64.50 66.24 63.68 64.44 0.4M
2022-04-27 63.56 65.42 61.62 63.14 0.2M
2022-04-26 66.34 66.82 62.98 63.12 0.4M
2022-04-25 63.92 66.10 63.86 65.49 0.1M
2022-04-22 66.76 67.84 65.68 65.98 0.2M
2022-04-21 66.70 70.18 65.90 68.46 0.4M
2022-04-20 66.02 67.48 65.48 66.34 0.3M
2022-04-19 63.32 65.84 62.56 65.81 0.1M
2022-04-14 64.58 65.58 63.40 63.56 0.2M
2022-04-13 64.18 64.54 62.90 64.02 0.1M
2022-04-12 63.40 65.04 62.84 64.58 0.8M
2022-04-11 63.88 65.04 63.10 64.14 0.1M
2022-04-08 64.88 65.04 63.82 64.76 0.1M
2022-04-07 64.14 66.28 63.44 63.44 1.2M
2022-04-06 65.30 65.80 62.28 63.17 0.4M
2022-04-05 67.58 68.90 64.68 64.92 0.5M
2022-04-04 66.20 68.14 64.60 67.50 0.2M
2022-04-01 65.20 67.64 65.10 66.10 0.1M
2022-03-31 68.84 68.84 65.24 65.62 0.3M
2022-03-30 71.45 71.45 67.50 67.67 0.2M
2022-03-29 67.07 72.47 66.64 72.07 0.2M
2022-03-28 65.23 67.08 64.94 65.62 0.3M
2022-03-25 65.59 65.69 64.59 65.02 0.2M
2022-03-24 65.56 66.40 64.42 65.53 0.2M
2022-03-23 68.17 68.23 65.07 65.91 0.1M
2022-03-22 67.37 67.98 66.26 67.33 0.1M
2022-03-21 67.71 68.67 66.51 67.07 0.1M
2022-03-18 66.29 67.27 64.68 66.95 0.4M
2022-03-17 69.26 69.26 65.62 66.55 0.2M
2022-03-16 66.17 69.90 65.65 68.66 0.3M
2022-03-15 63.59 64.81 61.34 63.93 0.2M
2022-03-14 64.37 66.23 63.74 64.14 0.1M
2022-03-11 63.17 65.74 62.29 62.58 0.3M
2022-03-10 65.89 65.89 61.63 63.12 0.3M
2022-03-09 62.08 66.32 62.08 65.08 0.5M
2022-03-08 59.44 64.58 59.06 61.88 0.9M
2022-03-07 60.37 61.74 56.80 60.52 0.4M
2022-03-04 63.27 63.28 60.68 62.50 0.3M
2022-03-03 68.50 68.65 64.45 64.72 0.2M
2022-03-02 67.74 69.68 65.54 68.98 0.3M
2022-03-01 75.71 76.71 69.08 69.08 0.3M
2022-02-28 76.83 77.56 74.45 76.92 0.3M
2022-02-25 80.15 80.16 77.01 79.66 0.2M
2022-02-24 80.46 81.53 76.25 78.59 0.3M
2022-02-23 84.80 87.71 84.45 84.53 0.1M
2022-02-22 81.88 86.54 81.37 84.84 0.4M
2022-02-21 88.91 89.10 83.19 84.25 0.1M
2022-02-18 90.17 90.67 87.38 87.56 0.5M
2022-02-17 90.40 92.48 89.26 90.53 0.5M
2022-02-16 91.74 92.44 87.33 87.94 0.2M
2022-02-15 87.80 91.97 87.80 91.88 0.2M
2022-02-14 87.17 87.84 85.20 87.38 0.2M
2022-02-11 91.13 93.16 89.61 89.67 0.1M
2022-02-10 90.85 93.18 90.85 92.80 0.1M
2022-02-09 90.06 92.97 90.06 91.24 0.3M
2022-02-08 85.31 90.40 85.31 89.42 0.5M
2022-02-07 84.78 85.85 84.77 85.59 0.1M
2022-02-04 87.17 87.17 83.27 83.83 0.1M
2022-02-03 86.50 87.63 86.50 87.43 0.3M
2022-02-02 88.75 88.75 86.93 87.25 0.1M
2022-02-01 85.69 88.03 85.50 87.80 0.2M
2022-01-31 85.70 86.18 83.81 84.58 0.1M
2022-01-28 86.17 86.17 82.39 83.44 0.3M
2022-01-27 84.59 88.34 84.59 85.45 0.1M
2022-01-26 85.92 87.80 85.81 86.50 0.0M
2022-01-25 86.32 86.65 84.23 85.55 0.1M
2022-01-24 88.60 89.02 84.23 84.81 0.3M
2022-01-21 90.85 90.93 87.88 89.33 0.3M
2022-01-20 93.91 94.38 91.25 92.38 0.1M
2022-01-19 94.83 95.79 93.50 93.78 0.2M
2022-01-18 96.13 96.13 94.14 95.34 0.1M
2022-01-17 97.48 97.48 96.21 96.71 0.0M
2022-01-14 95.95 97.39 95.90 96.28 0.1M
2022-01-13 94.00 97.10 93.83 96.26 0.1M
2022-01-12 96.00 96.43 93.50 94.39 0.1M
2022-01-11 95.11 96.11 94.30 95.73 0.1M
2022-01-10 97.44 97.94 95.39 96.19 0.1M
2022-01-07 98.62 98.88 96.25 96.31 0.1M
2022-01-06 97.55 99.80 97.55 98.07 0.1M
2022-01-05 95.96 99.10 95.96 98.62 0.1M
2022-01-04 97.14 98.35 96.55 97.19 0.1M