Continental AG (CON)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.6 | -2.664002664 | 60.06 | 60.3 | 57.8 | 8654 | 58.95460621 | DE |
| 4 | 2.12 | 3.76286829961 | 56.34 | 61.5 | 51.7 | 21938 | 57.05416636 | DE |
| 12 | -5.18 | -8.13953488372 | 63.64 | 64 | 51.7 | 21331 | 59.75780107 | DE |
| 26 | -15.08 | -20.505847158 | 73.54 | 77.92 | 51.7 | 18916 | 64.38220107 | DE |
| 52 | -10.14 | -14.7813411079 | 68.6 | 78.34 | 51.7 | 50350 | 68.94109085 | DE |
| 156 | -58.12 | -49.8541773889 | 116.58 | 121.52 | 44.31 | 372748 | 73.66899526 | DE |
| 260 | -59.84 | -50.583262891 | 118.3 | 133.1 | 44.31 | 489964 | 88.95487355 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721075160 | 58.44 | -0.74 | -1.25 | 59.04 | 59.06 | 58.26 | 3432 |
| 1720815960 | 59.18 | 0.42 | 0.71 | 59.38 | 59.48 | 58.8 | 10484 |
| 1720729560 | 58.76 | -0.36 | -0.61 | 59.08 | 59.68 | 58.4 | 8544 |
| 1720643220 | 59.12 | 0.18 | 0.31 | 58.86 | 59.68 | 58.6 | 7610 |
| 1720556760 | 58.94 | -1.24 | -2.06 | 60.06 | 60.3 | 58.88 | 13202 |
| 1720470360 | 60.18 | -0.94 | -1.54 | 61.46 | 61.48 | 59.78 | 21261 |
| 1720211220 | 61.12 | 2 | 3.38 | 59.56 | 61.5 | 59.26 | 44636 |
| 1720124820 | 59.12 | 2.52 | 4.45 | 56.24 | 60.22 | 56.02 | 104094 |
| 1720038420 | 56.6 | 4.02 | 7.65 | 52.58 | 56.6 | 52.4 | 40168 |
| 1719952020 | 52.58 | -0.7 | -1.31 | 53.02 | 53.28 | 51.7 | 19014 |
| 1719865620 | 53.28 | 0.02 | 0.04 | 53.26 | 54.12 | 52.9 | 21165 |
| 1719606420 | 53.26 | -0.14 | -0.26 | 53.34 | 53.54 | 52.68 | 8401 |
| 1719520020 | 53.4 | 0.44 | 0.83 | 52.96 | 53.5 | 52.68 | 11326 |
| 1719433620 | 52.96 | -1.66 | -3.04 | 54.38 | 54.76 | 52.94 | 19057 |
| 1719347160 | 54.62 | -0.44 | -0.80 | 55.22 | 55.24 | 54.2 | 8909 |
| 1719260820 | 55.06 | -0.52 | -0.94 | 55.34 | 55.98 | 54.6 | 26235 |
| 1719001620 | 55.58 | 0.14 | 0.25 | 55.08 | 55.58 | 54.58 | 12061 |
| 1718915160 | 55.44 | 0.46 | 0.84 | 55.28 | 55.44 | 54.2 | 14764 |
| 1718828820 | 54.98 | 0.12 | 0.22 | 54.52 | 55.14 | 54.08 | 18942 |
| 1718742360 | 54.86 | -0.86 | -1.54 | 56.34 | 56.64 | 54.52 | 25447 |
| 1718656020 | 55.72 | 0.34 | 0.61 | 55.38 | 56.1 | 55.2 | 31588 |
| 1718396820 | 55.38 | -3.32 | -5.66 | 59.28 | 59.28 | 54.82 | 49140 |
| 1718310420 | 58.7 | -1.86 | -3.07 | 60.78 | 60.8 | 58.52 | 33924 |
| 1718224020 | 60.56 | -0.18 | -0.30 | 60.88 | 61.54 | 60.16 | 12405 |
| 1718137620 | 60.74 | -0.44 | -0.72 | 60.72 | 61.26 | 60.6 | 7875 |
| 1718051220 | 61.18 | -0.08 | -0.13 | 61.08 | 61.18 | 60.24 | 12131 |
| 1717792020 | 61.26 | 0 | 0.00 | 61.6 | 61.68 | 60.76 | 19745 |
| 1717705620 | 61.26 | -0.88 | -1.42 | 62.14 | 62.36 | 61.18 | 21574 |
| 1717619220 | 62.14 | -0.28 | -0.45 | 62.98 | 63.3 | 62.08 | 16965 |
| 1717532820 | 62.42 | 0.72 | 1.17 | 61.5 | 62.92 | 61.18 | 18675 |
| 1717446420 | 61.7 | -0.86 | -1.37 | 63.08 | 63.54 | 61.48 | 28687 |
| 1717187220 | 62.56 | 0.78 | 1.26 | 61.84 | 62.56 | 61.46 | 6911 |
| 1717100820 | 61.78 | 0.8 | 1.31 | 60.54 | 61.96 | 60.2 | 6597 |
| 1717014420 | 60.98 | -0.58 | -0.94 | 61.7 | 61.8 | 60.62 | 10212 |
| 1716928020 | 61.56 | -0.94 | -1.50 | 62.36 | 62.52 | 61.38 | 7241 |
| 1716841560 | 62.5 | 1.36 | 2.22 | 61.16 | 62.52 | 60.68 | 12577 |
| 1716582420 | 61.14 | 0.3 | 0.49 | 60.52 | 61.3 | 60.3 | 11401 |
| 1716496020 | 60.84 | -0.4 | -0.65 | 61.64 | 61.64 | 60.52 | 15810 |
| 1716409620 | 61.24 | -0.74 | -1.19 | 61.36 | 61.74 | 60.82 | 12896 |
| 1716323160 | 61.98 | -0.72 | -1.15 | 62.14 | 62.38 | 61.3 | 14208 |
| 1716236760 | 62.7 | 0.24 | 0.38 | 62.76 | 62.76 | 62.02 | 6773 |
| 1715977620 | 62.46 | -0.78 | -1.23 | 63.04 | 63.2 | 61.94 | 21544 |
| 1715891220 | 63.24 | 0.18 | 0.29 | 62.86 | 63.4 | 62.42 | 23139 |
| 1715804820 | 63.06 | 0.48 | 0.77 | 62.64 | 63.4 | 62.02 | 58641 |
| 1715718420 | 62.58 | 0.3 | 0.48 | 62.28 | 62.62 | 61.9 | 12645 |
| 1715631960 | 62.28 | 1.1 | 1.80 | 61.18 | 62.34 | 60.84 | 18292 |
| 1715372820 | 61.18 | 0.36 | 0.59 | 60.8 | 61.3 | 60.66 | 22278 |
| 1715286420 | 60.82 | -1.06 | -1.71 | 61.7 | 61.88 | 60.62 | 41931 |
| 1715200020 | 61.88 | -1.5 | -2.37 | 63.88 | 63.88 | 61.72 | 26683 |
| 1715113620 | 63.38 | 0.9 | 1.44 | 62.48 | 64 | 62.2 | 24419 |
| 1715027220 | 62.48 | 0.56 | 0.90 | 61.72 | 62.62 | 61.52 | 13197 |
| 1714768020 | 61.92 | 0.22 | 0.36 | 61.74 | 62.4 | 61.4 | 23390 |
| 1714681560 | 61.7 | 0.74 | 1.21 | 60.8 | 62 | 60.44 | 23512 |
| 1714508820 | 60.96 | -0.28 | -0.46 | 61 | 61.98 | 60.62 | 24140 |
| 1714422420 | 61.24 | -1.7 | -2.70 | 61.18 | 62.1 | 60.5 | 33962 |
| 1714163220 | 62.94 | 0.82 | 1.32 | 62.78 | 63.28 | 61.98 | 31175 |
| 1714076820 | 62.12 | -0.92 | -1.46 | 63.32 | 63.38 | 61.82 | 30797 |
| 1713990420 | 63.04 | 0.04 | 0.06 | 63.44 | 63.92 | 62.9 | 18040 |
| 1713903960 | 63 | -0.54 | -0.85 | 63.64 | 63.64 | 62.52 | 14642 |
| 1713817560 | 63.54 | 1.16 | 1.86 | 62.88 | 63.8 | 62.4 | 12836 |
| 1713558420 | 62.38 | -0.8 | -1.27 | 62.34 | 62.86 | 61.98 | 22890 |
| 1713472020 | 63.18 | 1.02 | 1.64 | 62.38 | 63.72 | 61.7 | 24541 |
| 1713385620 | 62.16 | -1.54 | -2.42 | 62.6 | 63.36 | 61.56 | 49265 |
| 1713299220 | 63.7 | -1.7 | -2.60 | 65.28 | 66.18 | 62.7 | 33250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
