Continental AG (PK) (CTTAY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 1.18644067797 | 5.9 | 6.18 | 5.86 | 357500 | 5.9241832 | DR |
| 4 | -0.6295 | -9.5386014092 | 6.5995 | 6.97 | 5.64 | 856733 | 5.79930254 | DR |
| 12 | 0.315 | 5.57029177719 | 5.655 | 6.97 | 5.56 | 426516 | 5.95050526 | DR |
| 26 | -1.3 | -17.8817056396 | 7.27 | 7.4352 | 5.56 | 265415 | 6.08125002 | DR |
| 52 | -1.18 | -16.5034965035 | 7.15 | 8.505 | 5.56 | 175418 | 6.39297361 | DR |
| 156 | -5.63 | -48.5344827586 | 11.6 | 12.731 | 4.27 | 237832 | 7.22966729 | DR |
| 260 | -7.287 | -54.9671871464 | 13.257 | 16.2 | 4.27 | 215698 | 8.68406432 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726867200 | 5.97 | -0.16 | -2.61 | 6.08 | 6.08 | 5.96 | 62858 |
| 1726781220 | 6.13 | 0.02 | 0.33 | 6.1705 | 6.18 | 6.13 | 99199 |
| 1726694460 | 6.11 | 0.14 | 2.35 | 6.08 | 6.16 | 6.05 | 60713 |
| 1726608240 | 5.97 | 0.08 | 1.36 | 6.04 | 6.05 | 5.96 | 103976 |
| 1726521720 | 5.89 | -0.02 | -0.34 | 5.9 | 5.91 | 5.86 | 742622 |
| 1726262940 | 5.91 | 0.22 | 3.87 | 5.9 | 5.9675 | 5.87 | 780992 |
| 1726176540 | 5.69 | -0.09 | -1.56 | 5.75 | 5.75 | 5.65 | 6637867 |
| 1726090140 | 5.78 | -0.06 | -1.03 | 5.7 | 5.8665 | 5.64 | 6945434 |
| 1726003500 | 5.84 | -0.69 | -10.57 | 5.98 | 5.98 | 5.8099999 | 200425 |
| 1725917160 | 6.53 | 0.02 | 0.31 | 6.45 | 6.5599999 | 6.45 | 64456 |
| 1725658020 | 6.51 | -0.26 | -3.84 | 6.59 | 6.67 | 6.5 | 77599 |
| 1725571440 | 6.77 | 0.11 | 1.65 | 6.785 | 6.8 | 6.71 | 71894 |
| 1725485040 | 6.66 | -0.04 | -0.60 | 6.5 | 6.69 | 6.5 | 57223 |
| 1725398880 | 6.7001 | -0.07 | -1.03 | 6.82 | 6.82 | 6.7 | 43994 |
| 1725053340 | 6.77 | 0.04 | 0.59 | 6.73 | 6.82 | 6.73 | 89779 |
| 1724966400 | 6.73 | -0.07 | -1.03 | 6.805 | 6.82 | 6.73 | 30827 |
| 1724880360 | 6.8 | -0.07 | -1.02 | 6.75 | 6.84 | 6.75 | 36429 |
| 1724794080 | 6.87 | 0.18 | 2.69 | 6.925 | 6.97 | 6.86 | 39698 |
| 1724707740 | 6.69 | 0.01 | 0.15 | 6.64 | 6.7 | 6.64 | 94093 |
| 1724448480 | 6.68 | 0.14 | 2.14 | 6.5995 | 6.74 | 6.595 | 100712 |
| 1724362140 | 6.54 | -0.1 | -1.51 | 6.54 | 6.596 | 6.5199999 | 37875 |
| 1724275380 | 6.64 | 0.01 | 0.15 | 6.635 | 6.6599 | 6.5801 | 66055 |
| 1724188800 | 6.63 | -0.06 | -0.90 | 6.595 | 6.65 | 6.59 | 46596 |
| 1724102880 | 6.69 | 0.15 | 2.29 | 6.68 | 6.7 | 6.57 | 108766 |
| 1723843740 | 6.54 | -0.02 | -0.30 | 6.5675 | 6.596 | 6.53 | 50013 |
| 1723756860 | 6.5599999 | 0.08 | 1.23 | 6.49 | 6.62 | 6.49 | 165545 |
| 1723670820 | 6.48 | -0.02 | -0.31 | 6.5 | 6.57 | 6.48 | 67180 |
| 1723584360 | 6.5 | 0.01 | 0.15 | 6.42 | 6.5 | 6.398 | 149440 |
| 1723497900 | 6.49 | 0 | 0.00 | 6.4675 | 6.5 | 6.4265 | 278538 |
| 1723238400 | 6.49 | 0 | 0.00 | 6.39 | 6.5 | 6.29 | 104939 |
| 1723152000 | 6.49 | 0.12 | 1.88 | 6.35 | 6.49 | 6.3275 | 212554 |
| 1723065720 | 6.37 | 0.34 | 5.64 | 6.41 | 6.42 | 6.3 | 200242 |
| 1722979800 | 6.03 | 0.14 | 2.31 | 5.83 | 6.04 | 5.83 | 237349 |
| 1722893340 | 5.894 | -0.07 | -1.11 | 5.875 | 5.96 | 5.82 | 182699 |
| 1722634140 | 5.96 | -0.05 | -0.83 | 5.965 | 6.0093 | 5.9 | 157593 |
| 1722547620 | 6.01 | -0.15 | -2.44 | 6.09 | 6.0995 | 5.9601 | 159524 |
| 1722461340 | 6.16 | -0.02 | -0.32 | 6.14 | 6.21 | 6.14 | 104972 |
| 1722374820 | 6.18 | -0.03 | -0.48 | 6.23 | 6.2699999 | 6.17 | 392636 |
| 1722288180 | 6.21 | -0.11 | -1.74 | 6.106 | 6.26 | 6.106 | 157516 |
| 1722029100 | 6.32 | 0.05 | 0.80 | 6.18 | 6.32 | 6.18 | 75167 |
| 1721942400 | 6.2699999 | 0.03 | 0.48 | 6.14 | 6.29 | 6.1001 | 145513 |
| 1721856480 | 6.24 | 0.06 | 0.97 | 6.23 | 6.24 | 6.15 | 136665 |
| 1721770140 | 6.18 | -0.1 | -1.59 | 6.17 | 6.26 | 6.17 | 132796 |
| 1721683740 | 6.28 | 0.04 | 0.64 | 6.24 | 6.33 | 6.24 | 100362 |
| 1721424180 | 6.24 | -0.19 | -2.95 | 6.3599 | 6.3599 | 6.18 | 3260093 |
| 1721337960 | 6.43 | 0.09 | 1.42 | 6.37 | 6.46 | 6.37 | 91529 |
| 1721251320 | 6.34 | -0.04 | -0.63 | 6.32 | 6.38 | 6.26 | 70407 |
| 1721164920 | 6.38 | 0.03 | 0.47 | 6.3175 | 6.4 | 6.3175 | 55113 |
| 1721078940 | 6.35 | -0.04 | -0.63 | 6.28 | 6.42 | 6.28 | 82296 |
| 1720819200 | 6.39 | 0.03 | 0.47 | 6.385 | 6.4799 | 6.38 | 138820 |
| 1720733280 | 6.36 | -0.02 | -0.31 | 6.386 | 6.42 | 6.36 | 172452 |
| 1720646880 | 6.38 | 0 | 0.00 | 6.39 | 6.41 | 6.3099999 | 191348 |
| 1720560540 | 6.38 | -0.1 | -1.54 | 6.38 | 6.39 | 6.35 | 68228 |
| 1720473600 | 6.48 | -0.15 | -2.26 | 6.5599999 | 6.5599999 | 6.46 | 118815 |
| 1720214640 | 6.63 | 0.8 | 13.72 | 6.59 | 6.66 | 6.5103 | 126434 |
| 1720041000 | 5.83 | 0.22 | 3.92 | 5.76 | 5.84 | 5.74 | 62267 |
| 1719955740 | 5.61 | -0.06 | -0.99 | 5.59 | 5.63 | 5.5599999 | 226228 |
| 1719868980 | 5.666 | 0.05 | 0.82 | 5.68 | 5.694 | 5.63 | 174304 |
| 1719610020 | 5.62 | -0.03 | -0.53 | 5.655 | 5.66 | 5.61 | 153715 |
| 1719523200 | 5.65 | 0.01 | 0.18 | 5.67 | 5.71 | 5.63 | 127907 |
| 1719437040 | 5.64 | -0.14 | -2.42 | 5.64 | 5.7 | 5.62 | 128281 |
| 1719350880 | 5.78 | -0.08 | -1.37 | 5.82 | 5.82 | 5.76 | 135517 |
| 1719264540 | 5.86 | -0.02 | -0.34 | 5.925 | 5.96 | 5.86 | 161813 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
