Continental AG (1CON)
BIT
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 1.6039661709 | 68.58 | 72.8 | 68.58 | 450 | 71.2973357 | DE |
| 4 | 0.4 | 0.577367205543 | 69.28 | 72.8 | 60.9 | 517 | 67.2702381 | DE |
| 12 | 5.18 | 8.03100775194 | 64.5 | 72.8 | 60.9 | 416 | 67.57416286 | DE |
| 26 | 15.5 | 28.6083425618 | 54.18 | 72.8 | 54.18 | 397 | 64.19987121 | DE |
| 52 | 2.5 | 3.72134563858 | 67.18 | 72.8 | 51.2 | 422 | 61.33924263 | DE |
| 156 | 1.7 | 2.50073551044 | 67.98 | 78.3 | 44.6 | 468 | 62.8540717 | DE |
| 260 | 15.03 | 27.5022872827 | 54.65 | 132.48 | 44.6 | 462 | 78.08687172 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742489700 | 71.2 | 0.1 | 0.14 | 70.7 | 71.2 | 70.7 | 159 |
| 1742403300 | 71.1 | -0.4 | -0.56 | 70.2 | 71.1 | 70.2 | 545 |
| 1742316900 | 71.5 | 1.8 | 2.58 | 71.1 | 72.8 | 71.1 | 1443 |
| 1742230500 | 69.7 | 0.02 | 0.03 | 69.7 | 69.7 | 69.7 | 20 |
| 1741971300 | 69.68 | 1.04 | 1.52 | 68.58 | 70 | 68.58 | 85 |
| 1741884900 | 68.64 | -0.14 | -0.20 | 68.64 | 68.64 | 68.64 | 50 |
| 1741798500 | 68.78 | 1.18 | 1.75 | 68.06 | 69.44 | 68.06 | 1060 |
| 1741712100 | 67.6 | -0.36 | -0.53 | 69.16 | 69.28 | 67.6 | 990 |
| 1741625700 | 67.96 | -0.98 | -1.42 | 67.96 | 67.96 | 67.96 | 30 |
| 1741366500 | 68.94 | -0.98 | -1.40 | 68.62 | 68.94 | 68.32 | 438 |
| 1741280100 | 69.92 | 4.7 | 7.21 | 66.819999 | 70.14 | 66.819999 | 380 |
| 1741193700 | 65.22 | 4.32 | 7.09 | 63.76 | 65.36 | 63.76 | 1405 |
| 1741107300 | 60.9 | -8.02 | -11.64 | 63.94 | 63.94 | 60.9 | 2114 |
| 1741020900 | 68.92 | 0.02 | 0.03 | 68.1 | 69.9 | 67.72 | 273 |
| 1740761700 | 68.9 | -0.86 | -1.23 | 68.1 | 68.96 | 67.74 | 234 |
| 1740675300 | 69.76 | -0.08 | -0.11 | 69.76 | 69.76 | 69.76 | 48 |
| 1740588900 | 69.84 | 0.26 | 0.37 | 70.18 | 70.2 | 69.84 | 560 |
| 1740502500 | 69.58 | -0.18 | -0.26 | 70.24 | 70.28 | 69.58 | 368 |
| 1740416100 | 69.76 | 0.5 | 0.72 | 69.76 | 69.76 | 69.76 | 50 |
| 1740156900 | 69.26 | 0.34 | 0.49 | 69.28 | 69.28 | 69.26 | 80 |
| 1740070500 | 68.92 | -0.6 | -0.86 | 69.5 | 69.64 | 68.92 | 205 |
| 1739984100 | 69.52 | -0.54 | -0.77 | 69.34 | 69.52 | 69.34 | 39 |
| 1739897700 | 70.06 | -0.1 | -0.14 | 70.06 | 70.06 | 70.06 | 30 |
| 1739811300 | 70.16 | 0.86 | 1.24 | 69.2 | 70.16 | 69.2 | 480 |
| 1739552100 | 69.3 | 0.1 | 0.14 | 69.6 | 69.6 | 69 | 253 |
| 1739465700 | 69.2 | 3.12 | 4.72 | 67.42 | 69.4 | 67.42 | 1225 |
| 1739379300 | 66.08 | 0.28 | 0.43 | 66.379999 | 66.379999 | 66.08 | 313 |
| 1739292900 | 65.8 | -1.1 | -1.64 | 65.8 | 65.8 | 65.8 | 83 |
| 1739206500 | 66.9 | 0 | 0.00 | 66.9 | 66.9 | 66.9 | 0 |
| 1738947300 | 66.9 | 0.34 | 0.51 | 66.739999 | 67.099999 | 66.739999 | 31 |
| 1738860900 | 66.56 | 1.36 | 2.09 | 66.019999 | 66.56 | 66.019999 | 215 |
| 1738774500 | 65.2 | -1.94 | -2.89 | 65.819999 | 65.819999 | 65.2 | 663 |
| 1738688100 | 67.14 | 0 | 0.00 | 67.14 | 67.14 | 67.14 | 0 |
| 1738601700 | 67.14 | -1.6 | -2.33 | 65.86 | 67.22 | 65.84 | 159 |
| 1738342500 | 68.74 | -0.56 | -0.81 | 68.9 | 68.9 | 68.4 | 450 |
| 1738256100 | 69.3 | 1.32 | 1.94 | 68.28 | 69.68 | 68.28 | 149 |
| 1738169700 | 67.98 | -1.6 | -2.30 | 70 | 70.24 | 67.94 | 2163 |
| 1738083300 | 69.58 | -0.16 | -0.23 | 69.7 | 70.06 | 69.58 | 643 |
| 1737996900 | 69.74 | 0.76 | 1.10 | 68.84 | 69.76 | 68.84 | 705 |
| 1737737700 | 68.98 | 0.96 | 1.41 | 68.88 | 69.14 | 68.56 | 653 |
| 1737651300 | 68.02 | 0.5 | 0.74 | 67.9 | 68.02 | 67.9 | 7 |
| 1737564900 | 67.52 | 0 | 0.00 | 67.52 | 67.52 | 67.52 | 0 |
| 1737478500 | 67.52 | -0.52 | -0.76 | 67 | 67.52 | 67 | 156 |
| 1737392100 | 68.04 | 0.76 | 1.13 | 66.56 | 68.32 | 66.56 | 232 |
| 1737132900 | 67.28 | 0.46 | 0.69 | 67.28 | 67.28 | 67.28 | 50 |
| 1737046500 | 66.819999 | 0 | 0.00 | 66.819999 | 66.819999 | 66.819999 | 0 |
| 1736960100 | 66.819999 | 1.82 | 2.80 | 66 | 66.819999 | 66 | 775 |
| 1736873700 | 65 | 0.66 | 1.03 | 65 | 65 | 65 | 2 |
| 1736787300 | 64.34 | 0 | 0.00 | 64.34 | 64.34 | 64.34 | 0 |
| 1736528100 | 64.34 | 0.38 | 0.59 | 64.18 | 64.7 | 64.18 | 271 |
| 1736441700 | 63.96 | -0.98 | -1.51 | 63.96 | 63.96 | 63.96 | 12 |
| 1736355300 | 64.94 | -0.7 | -1.07 | 66.5 | 66.5 | 64.94 | 181 |
| 1736268900 | 65.64 | 0 | 0.00 | 65.64 | 65.64 | 65.64 | 0 |
| 1736182500 | 65.64 | 2.14 | 3.37 | 66.5 | 66.8 | 65.64 | 382 |
| 1735923300 | 63.5 | -1.2 | -1.85 | 63.5 | 63.5 | 63.5 | 150 |
| 1735836900 | 64.7 | 0 | 0.00 | 64.7 | 64.7 | 64.7 | 0 |
| 1735577700 | 64.7 | 0.2 | 0.31 | 64.7 | 64.7 | 64.7 | 50 |
| 1735318500 | 64.5 | 0.74 | 1.16 | 64.5 | 64.5 | 64.5 | 150 |
| 1734972900 | 63.76 | -0.24 | -0.38 | 63.76 | 63.76 | 63.76 | 1 |
| 1734713700 | 64 | 0 | 0.00 | 64 | 64 | 64 | 30 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
