XETRA - Delayed Quote EUR
Continental Aktiengesellschaft (CON.DE)
74.30
+1.64
+(2.26%)
At close: May 12 at 5:36:12 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 12, 2025 | 73.32 | 75.66 | 73.24 | 74.30 | 74.30 | 506,761 |
| May 9, 2025 | 72.66 | 73.14 | 72.26 | 72.66 | 72.66 | 493,470 |
| May 8, 2025 | 71.28 | 72.08 | 70.68 | 72.08 | 72.08 | 469,994 |
| May 7, 2025 | 72.34 | 72.44 | 70.12 | 70.28 | 70.28 | 409,607 |
| May 6, 2025 | 71.86 | 73.38 | 69.10 | 71.78 | 71.78 | 758,874 |
| May 5, 2025 | 70.00 | 70.68 | 69.76 | 70.10 | 70.10 | 369,494 |
| May 2, 2025 | 69.84 | 71.04 | 69.30 | 70.06 | 70.06 | 628,618 |
| Apr 30, 2025 | 68.06 | 68.80 | 67.78 | 68.44 | 68.44 | 553,511 |
| Apr 29, 2025 | 67.70 | 68.72 | 67.38 | 67.90 | 67.90 | 463,722 |
| Apr 28, 2025 | 67.92 | 68.92 | 67.24 | 67.56 | 67.56 | 611,093 |
| Apr 25, 2025 | 69.54 | 70.64 | 69.04 | 69.88 | 69.88 | 547,843 |
| Apr 24, 2025 | 67.44 | 69.04 | 67.38 | 68.72 | 68.72 | 462,303 |
| Apr 23, 2025 | 66.76 | 68.54 | 66.52 | 67.52 | 67.52 | 521,012 |
| Apr 22, 2025 | 65.36 | 66.34 | 64.84 | 66.02 | 66.02 | 301,856 |
| Apr 17, 2025 | 64.82 | 65.80 | 64.00 | 64.60 | 64.60 | 422,214 |
| Apr 16, 2025 | 63.82 | 65.10 | 63.12 | 64.82 | 64.82 | 477,047 |
| Apr 15, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | - |
| Apr 14, 2025 | 62.88 | 63.20 | 62.16 | 62.76 | 62.76 | 367,010 |
| Apr 11, 2025 | 61.64 | 62.48 | 59.80 | 61.08 | 61.08 | 523,331 |
| Apr 10, 2025 | 64.96 | 65.48 | 60.78 | 60.78 | 60.78 | 769,419 |
| Apr 9, 2025 | 58.86 | 60.48 | 58.72 | 59.68 | 59.68 | 831,704 |
| Apr 8, 2025 | 59.64 | 62.08 | 59.26 | 61.50 | 61.50 | 932,405 |
| Apr 7, 2025 | 56.52 | 61.98 | 55.74 | 58.78 | 58.78 | 812,767 |
| Apr 4, 2025 | 61.76 | 62.06 | 57.90 | 60.56 | 60.56 | 924,467 |
| Apr 3, 2025 | 63.28 | 64.96 | 61.84 | 62.20 | 62.20 | 545,427 |
| Apr 2, 2025 | 64.18 | 65.02 | 63.44 | 65.02 | 65.02 | 286,367 |
| Apr 1, 2025 | 65.24 | 66.04 | 64.74 | 65.36 | 65.36 | 330,880 |
| Mar 31, 2025 | 66.20 | 66.52 | 63.28 | 64.56 | 64.56 | 660,534 |
| Mar 28, 2025 | 67.52 | 68.74 | 66.72 | 66.76 | 66.76 | 471,874 |
| Mar 27, 2025 | 68.48 | 68.88 | 67.40 | 68.54 | 68.54 | 721,428 |
| Mar 26, 2025 | 71.78 | 71.78 | 69.96 | 70.22 | 70.22 | 283,436 |
| Mar 25, 2025 | 71.40 | 71.94 | 70.48 | 71.24 | 71.24 | 288,096 |
| Mar 24, 2025 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| Mar 21, 2025 | 70.44 | 70.88 | 69.04 | 70.08 | 70.08 | 723,557 |
| Mar 20, 2025 | 71.38 | 71.52 | 69.64 | 70.94 | 70.94 | 256,563 |
| Mar 19, 2025 | 70.20 | 71.42 | 69.86 | 71.28 | 71.28 | 414,215 |
| Mar 18, 2025 | 70.68 | 72.96 | 70.62 | 71.08 | 71.08 | 330,660 |
| Mar 17, 2025 | 69.82 | 70.56 | 69.46 | 70.28 | 70.28 | 262,834 |
| Mar 14, 2025 | 68.40 | 70.20 | 67.30 | 69.48 | 69.48 | 499,808 |
| Mar 13, 2025 | 68.72 | 69.08 | 67.60 | 68.30 | 68.30 | 331,132 |
| Mar 12, 2025 | 68.36 | 69.52 | 67.82 | 69.30 | 69.30 | 485,235 |
| Mar 11, 2025 | 68.02 | 69.60 | 66.52 | 67.66 | 67.66 | 536,436 |
| Mar 10, 2025 | 69.52 | 69.58 | 67.12 | 68.30 | 68.30 | 661,772 |
| Mar 7, 2025 | 69.24 | 69.50 | 68.04 | 68.52 | 68.52 | 582,501 |
| Mar 6, 2025 | 66.80 | 70.54 | 66.58 | 70.00 | 70.00 | 1,228,610 |
| Mar 5, 2025 | 62.48 | 66.16 | 61.82 | 65.58 | 65.58 | 1,165,227 |
| Mar 4, 2025 | 66.18 | 66.18 | 60.82 | 61.34 | 61.34 | 1,716,572 |
| Mar 3, 2025 | 68.62 | 70.00 | 67.38 | 69.42 | 69.42 | 599,963 |
| Feb 28, 2025 | 68.90 | 69.16 | 67.72 | 69.14 | 69.14 | 593,606 |
| Feb 27, 2025 | 68.92 | 70.18 | 68.78 | 69.70 | 69.70 | 337,501 |
| Feb 26, 2025 | 69.60 | 70.58 | 69.36 | 70.12 | 70.12 | 373,913 |
| Feb 25, 2025 | 70.20 | 70.70 | 69.42 | 69.42 | 69.42 | 356,252 |
| Feb 24, 2025 | 70.60 | 70.64 | 69.38 | 70.56 | 70.56 | 313,863 |
| Feb 21, 2025 | 69.20 | 69.78 | 68.92 | 69.00 | 69.00 | 345,237 |
| Feb 20, 2025 | 69.34 | 70.14 | 68.80 | 68.84 | 68.84 | 514,513 |
| Feb 19, 2025 | 70.40 | 70.82 | 68.96 | 69.56 | 69.56 | 371,581 |
| Feb 18, 2025 | 69.98 | 71.04 | 69.56 | 70.50 | 70.50 | 399,260 |
| Feb 17, 2025 | 69.54 | 70.14 | 69.06 | 69.88 | 69.88 | 197,332 |
| Feb 14, 2025 | 68.64 | 69.80 | 68.64 | 69.54 | 69.54 | 404,549 |
| Feb 13, 2025 | 66.68 | 69.68 | 66.68 | 69.68 | 69.68 | 803,470 |
| Feb 12, 2025 | 66.20 | 66.58 | 65.40 | 65.86 | 65.86 | 447,840 |
| Feb 11, 2025 | 66.18 | 66.48 | 65.78 | 66.16 | 66.16 | 281,747 |
| Feb 10, 2025 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| Feb 7, 2025 | 66.92 | 67.34 | 66.22 | 66.72 | 66.72 | 298,976 |
| Feb 6, 2025 | 65.58 | 66.76 | 65.24 | 66.36 | 66.36 | 313,477 |
| Feb 5, 2025 | 66.32 | 66.62 | 64.90 | 65.42 | 65.42 | 423,996 |
| Feb 4, 2025 | 67.00 | 67.38 | 65.56 | 66.72 | 66.72 | 398,259 |
| Feb 3, 2025 | 66.78 | 67.18 | 65.36 | 67.00 | 67.00 | 420,110 |
| Jan 31, 2025 | 68.92 | 69.40 | 68.24 | 68.78 | 68.78 | 507,837 |
| Jan 30, 2025 | 68.04 | 69.72 | 67.90 | 69.12 | 69.12 | 360,324 |
| Jan 29, 2025 | 70.14 | 70.30 | 67.70 | 67.74 | 67.74 | 520,680 |
| Jan 28, 2025 | 69.56 | 70.22 | 68.90 | 69.84 | 69.84 | 306,503 |
| Jan 27, 2025 | 68.52 | 69.90 | 68.38 | 69.58 | 69.58 | 364,743 |
| Jan 24, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| Jan 23, 2025 | 66.84 | 68.00 | 66.40 | 68.00 | 68.00 | 284,310 |
| Jan 22, 2025 | 67.32 | 67.56 | 66.62 | 66.70 | 66.70 | 289,331 |
| Jan 21, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| Jan 20, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| Jan 17, 2025 | 66.48 | 67.42 | 66.38 | 67.34 | 67.34 | 605,735 |
| Jan 16, 2025 | 67.22 | 67.38 | 66.30 | 66.30 | 66.30 | 256,407 |
| Jan 15, 2025 | 65.80 | 67.04 | 65.30 | 66.74 | 66.74 | 499,039 |
| Jan 14, 2025 | 64.80 | 65.44 | 64.52 | 64.52 | 64.52 | 247,873 |
| Jan 13, 2025 | 64.18 | 64.92 | 63.70 | 64.06 | 64.06 | 176,016 |
| Jan 10, 2025 | 63.56 | 65.72 | 63.42 | 64.24 | 64.24 | 267,486 |
| Jan 9, 2025 | 64.74 | 64.80 | 63.72 | 63.72 | 63.72 | 259,467 |
| Jan 8, 2025 | 64.94 | 66.58 | 64.52 | 65.16 | 65.16 | 295,283 |
| Jan 7, 2025 | 65.46 | 65.78 | 64.76 | 65.24 | 65.24 | 467,732 |
| Jan 6, 2025 | 64.22 | 66.88 | 63.44 | 65.98 | 65.98 | 449,486 |
| Jan 3, 2025 | 63.96 | 64.26 | 63.34 | 63.54 | 63.54 | 224,956 |
| Jan 2, 2025 | 64.94 | 65.08 | 63.80 | 64.20 | 64.20 | 296,164 |
| Dec 30, 2024 | 64.30 | 64.86 | 64.18 | 64.82 | 64.82 | 121,281 |
| Dec 27, 2024 | 63.76 | 64.76 | 63.70 | 64.76 | 64.76 | 201,946 |
| Dec 23, 2024 | 64.06 | 64.16 | 63.52 | 64.16 | 64.16 | 157,966 |
| Dec 20, 2024 | 63.64 | 64.56 | 63.30 | 64.22 | 64.22 | 729,942 |
| Dec 19, 2024 | 64.50 | 64.92 | 63.86 | 64.20 | 64.20 | 400,507 |
| Dec 18, 2024 | 65.64 | 66.00 | 65.02 | 65.46 | 65.46 | 406,668 |
| Dec 17, 2024 | 64.76 | 65.84 | 64.66 | 65.20 | 65.20 | 440,971 |
| Dec 16, 2024 | 66.28 | 66.62 | 64.46 | 65.30 | 65.30 | 392,408 |
| Dec 13, 2024 | 66.20 | 66.74 | 66.14 | 66.64 | 66.64 | 339,109 |
| Dec 12, 2024 | 66.50 | 66.82 | 65.96 | 66.02 | 66.02 | 296,144 |
| Dec 11, 2024 | 65.60 | 66.50 | 65.60 | 66.32 | 66.32 | 300,825 |
| Dec 10, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| Dec 9, 2024 | 65.62 | 67.34 | 65.28 | 66.16 | 66.16 | 553,149 |
| Dec 6, 2024 | 65.00 | 65.80 | 64.88 | 65.40 | 65.40 | 362,498 |
| Dec 5, 2024 | 63.34 | 64.88 | 63.16 | 64.88 | 64.88 | 428,963 |
| Dec 4, 2024 | 63.46 | 63.92 | 62.90 | 63.08 | 63.08 | 329,440 |
| Dec 3, 2024 | 63.00 | 63.42 | 62.36 | 63.36 | 63.36 | 321,259 |
| Dec 2, 2024 | 62.10 | 63.10 | 61.92 | 62.98 | 62.98 | 304,214 |
| Nov 29, 2024 | 62.00 | 62.68 | 61.50 | 62.04 | 62.04 | 372,225 |
| Nov 28, 2024 | 61.66 | 61.66 | 61.66 | 61.66 | 61.66 | - |
| Nov 27, 2024 | 61.48 | 61.88 | 61.12 | 61.66 | 61.66 | 241,674 |
| Nov 26, 2024 | 61.80 | 62.70 | 61.46 | 61.90 | 61.90 | 356,310 |
| Nov 25, 2024 | 62.32 | 63.22 | 61.58 | 62.50 | 62.50 | 871,251 |
| Nov 22, 2024 | 60.50 | 61.82 | 60.22 | 61.82 | 61.82 | 487,546 |
| Nov 21, 2024 | 60.74 | 61.12 | 59.68 | 59.96 | 59.96 | 539,724 |
| Nov 20, 2024 | 61.86 | 62.34 | 60.88 | 60.88 | 60.88 | 324,793 |
| Nov 19, 2024 | 62.58 | 62.84 | 61.00 | 61.62 | 61.62 | 363,956 |
| Nov 18, 2024 | 63.40 | 64.64 | 62.66 | 62.84 | 62.84 | 441,658 |
| Nov 15, 2024 | 61.02 | 63.68 | 61.02 | 63.14 | 63.14 | 654,053 |
| Nov 14, 2024 | 60.48 | 61.52 | 59.50 | 61.38 | 61.38 | 513,839 |
| Nov 13, 2024 | 59.04 | 60.38 | 58.84 | 60.26 | 60.26 | 513,069 |
| Nov 12, 2024 | 61.96 | 62.22 | 59.76 | 59.86 | 59.86 | 532,776 |
| Nov 11, 2024 | 60.00 | 63.18 | 59.34 | 62.50 | 62.50 | 1,335,616 |
| Nov 8, 2024 | 57.60 | 57.60 | 55.96 | 56.50 | 56.50 | 964,848 |
| Nov 7, 2024 | 55.78 | 58.28 | 55.60 | 57.60 | 57.60 | 1,020,866 |
| Nov 6, 2024 | 55.12 | 57.02 | 54.54 | 55.60 | 55.60 | 468,748 |
| Nov 5, 2024 | 56.92 | 56.98 | 55.90 | 56.20 | 56.20 | 350,108 |
| Nov 4, 2024 | 56.90 | 57.98 | 56.78 | 56.88 | 56.88 | 560,436 |
| Nov 1, 2024 | 57.26 | 57.70 | 56.86 | 57.12 | 57.12 | 457,548 |
| Oct 31, 2024 | 56.96 | 57.68 | 56.74 | 57.26 | 57.26 | 299,801 |
| Oct 30, 2024 | 56.92 | 57.50 | 56.80 | 57.26 | 57.26 | 252,621 |
| Oct 29, 2024 | 58.64 | 59.40 | 57.24 | 57.24 | 57.24 | 422,904 |
| Oct 28, 2024 | 59.12 | 59.48 | 57.56 | 58.54 | 58.54 | 209,938 |
| Oct 25, 2024 | 58.52 | 59.02 | 57.64 | 58.70 | 58.70 | 330,320 |
| Oct 24, 2024 | 58.80 | 61.54 | 58.80 | 59.46 | 59.46 | 485,803 |
| Oct 23, 2024 | 60.04 | 61.10 | 58.82 | 58.82 | 58.82 | 299,840 |
| Oct 22, 2024 | 60.00 | 60.40 | 59.66 | 59.94 | 59.94 | 254,190 |
| Oct 21, 2024 | 60.46 | 61.86 | 60.10 | 60.30 | 60.30 | 223,661 |
| Oct 18, 2024 | 58.52 | 61.32 | 58.52 | 60.44 | 60.44 | 603,916 |
| Oct 17, 2024 | 58.54 | 58.80 | 58.00 | 58.28 | 58.28 | 233,305 |
| Oct 16, 2024 | 58.12 | 59.22 | 58.04 | 58.68 | 58.68 | 259,458 |
| Oct 15, 2024 | 59.76 | 59.76 | 58.14 | 58.72 | 58.72 | 340,779 |
| Oct 14, 2024 | 59.92 | 60.58 | 59.24 | 59.76 | 59.76 | 244,134 |
| Oct 11, 2024 | 59.12 | 60.02 | 58.86 | 60.00 | 60.00 | 327,498 |
| Oct 10, 2024 | 59.84 | 59.96 | 58.64 | 59.56 | 59.56 | 276,761 |
| Oct 9, 2024 | 57.38 | 59.92 | 57.18 | 59.92 | 59.92 | 749,045 |
| Oct 8, 2024 | 54.20 | 55.98 | 54.20 | 55.88 | 55.88 | 416,135 |
| Oct 7, 2024 | 56.76 | 56.76 | 54.14 | 55.30 | 55.30 | 450,379 |
| Oct 4, 2024 | 55.14 | 57.48 | 55.14 | 56.30 | 56.30 | 336,546 |
| Oct 3, 2024 | 56.78 | 56.90 | 54.88 | 54.88 | 54.88 | 527,235 |
| Oct 2, 2024 | 56.94 | 57.26 | 56.46 | 56.86 | 56.86 | 235,059 |
| Oct 1, 2024 | 58.16 | 58.66 | 57.00 | 57.04 | 57.04 | 305,285 |
| Sep 30, 2024 | 59.14 | 59.36 | 57.22 | 58.14 | 58.14 | 576,771 |
| Sep 27, 2024 | 57.64 | 60.06 | 57.40 | 59.80 | 59.80 | 637,026 |
| Sep 26, 2024 | 56.04 | 57.88 | 56.04 | 57.68 | 57.68 | 474,709 |
| Sep 25, 2024 | 55.56 | 56.14 | 55.22 | 55.34 | 55.34 | 212,690 |
| Sep 24, 2024 | 56.04 | 56.36 | 55.62 | 55.62 | 55.62 | 310,956 |
| Sep 23, 2024 | 54.36 | 55.34 | 53.90 | 55.16 | 55.16 | 313,256 |
| Sep 20, 2024 | 54.56 | 55.18 | 53.92 | 54.04 | 54.04 | 933,566 |
| Sep 19, 2024 | 55.90 | 56.80 | 55.64 | 55.66 | 55.66 | 505,099 |
| Sep 18, 2024 | 54.46 | 55.22 | 54.36 | 55.16 | 55.16 | 266,750 |
| Sep 17, 2024 | 53.50 | 54.88 | 53.30 | 54.40 | 54.40 | 401,286 |
| Sep 16, 2024 | 53.48 | 53.72 | 52.74 | 53.28 | 53.28 | 322,597 |
| Sep 13, 2024 | 51.94 | 54.20 | 51.94 | 53.62 | 53.62 | 513,444 |
| Sep 12, 2024 | 53.42 | 53.48 | 51.78 | 51.90 | 51.90 | 594,401 |
| Sep 11, 2024 | 52.76 | 53.56 | 51.02 | 52.70 | 52.70 | 804,397 |
| Sep 10, 2024 | 58.58 | 58.78 | 52.60 | 52.60 | 52.60 | 1,676,941 |
| Sep 9, 2024 | 58.92 | 59.34 | 58.56 | 58.78 | 58.78 | 170,812 |
| Sep 6, 2024 | 60.46 | 60.54 | 58.44 | 58.60 | 58.60 | 330,487 |
| Sep 5, 2024 | 59.48 | 61.30 | 59.42 | 60.60 | 60.60 | 309,991 |
| Sep 4, 2024 | 59.94 | 60.32 | 59.36 | 59.80 | 59.80 | 283,307 |
| Sep 3, 2024 | 61.00 | 61.70 | 60.80 | 61.00 | 61.00 | 267,834 |
| Sep 2, 2024 | 61.38 | 61.54 | 60.12 | 61.08 | 61.08 | 138,526 |
| Aug 30, 2024 | 60.88 | 61.40 | 60.88 | 61.08 | 61.08 | 767,233 |
| Aug 29, 2024 | 61.00 | 61.70 | 60.88 | 61.00 | 61.00 | 260,768 |
| Aug 28, 2024 | 61.42 | 61.72 | 61.02 | 61.16 | 61.16 | 267,748 |
| Aug 27, 2024 | 61.90 | 62.84 | 61.46 | 61.46 | 61.46 | 587,009 |
| Aug 26, 2024 | 59.96 | 60.16 | 59.40 | 59.82 | 59.82 | 90,491 |
| Aug 23, 2024 | 59.16 | 60.04 | 59.12 | 59.98 | 59.98 | 130,382 |
| Aug 22, 2024 | 59.42 | 59.80 | 58.90 | 59.08 | 59.08 | 188,391 |
| Aug 21, 2024 | 59.14 | 59.84 | 59.08 | 59.46 | 59.46 | 132,408 |
| Aug 20, 2024 | 60.08 | 60.30 | 59.14 | 59.24 | 59.24 | - |
| Aug 19, 2024 | 59.14 | 60.06 | 59.02 | 60.02 | 60.02 | 361,552 |
| Aug 16, 2024 | 59.74 | 60.04 | 59.24 | 59.24 | 59.24 | 258,220 |
| Aug 15, 2024 | 58.78 | 60.00 | 58.62 | 59.50 | 59.50 | 223,542 |
| Aug 14, 2024 | 59.02 | 59.34 | 58.44 | 58.52 | 58.52 | 224,871 |
| Aug 13, 2024 | 58.90 | 59.28 | 57.90 | 58.56 | 58.56 | 453,885 |
| Aug 12, 2024 | 58.66 | 59.04 | 58.26 | 58.86 | 58.86 | 323,125 |
| Aug 9, 2024 | 58.32 | 60.00 | 58.10 | 58.66 | 58.66 | 416,694 |
| Aug 8, 2024 | 58.06 | 58.68 | 57.26 | 58.68 | 58.68 | 687,068 |
| Aug 7, 2024 | 56.50 | 58.40 | 56.20 | 58.08 | 58.08 | 867,075 |
| Aug 6, 2024 | 53.92 | 54.62 | 53.64 | 54.36 | 54.36 | 1,228,239 |
| Aug 5, 2024 | 52.28 | 54.04 | 51.48 | 53.20 | 53.20 | 1,330,554 |
| Aug 2, 2024 | 55.18 | 55.20 | 53.82 | 53.82 | 53.82 | 528,168 |
| Aug 1, 2024 | 56.02 | 56.46 | 55.04 | 55.46 | 55.46 | 419,969 |
| Jul 31, 2024 | 57.64 | 57.64 | 56.46 | 56.70 | 56.70 | 391,062 |
| Jul 30, 2024 | 57.12 | 57.56 | 56.88 | 56.88 | 56.88 | 366,677 |
| Jul 29, 2024 | 57.50 | 57.66 | 56.56 | 57.00 | 57.00 | 196,108 |
| Jul 26, 2024 | 57.00 | 57.92 | 56.80 | 57.22 | 57.22 | 240,352 |
| Jul 25, 2024 | 56.70 | 57.24 | 56.02 | 57.00 | 57.00 | 340,051 |
| Jul 24, 2024 | 56.50 | 57.50 | 56.48 | 57.16 | 57.16 | 406,024 |
| Jul 23, 2024 | 57.56 | 58.18 | 56.98 | 57.20 | 57.20 | 252,744 |
| Jul 22, 2024 | 57.74 | 58.08 | 57.16 | 57.86 | 57.86 | 355,559 |
| Jul 19, 2024 | 58.22 | 58.40 | 57.08 | 57.38 | 57.38 | 507,213 |
| Jul 18, 2024 | 58.26 | 59.20 | 57.90 | 59.18 | 59.18 | 343,538 |
| Jul 17, 2024 | 58.36 | 58.80 | 57.36 | 58.06 | 58.06 | 273,381 |
| Jul 16, 2024 | 58.18 | 58.68 | 57.82 | 58.50 | 58.50 | 236,976 |
| Jul 15, 2024 | 58.56 | 58.96 | 58.30 | 58.42 | 58.42 | 284,739 |
| Jul 12, 2024 | 59.38 | 59.48 | 58.78 | 58.92 | 58.92 | 340,029 |
| Jul 11, 2024 | 59.72 | 59.72 | 58.38 | 59.12 | 59.12 | 443,855 |
| Jul 10, 2024 | 59.36 | 59.66 | 58.80 | 59.20 | 59.20 | 390,612 |
| Jul 9, 2024 | 60.00 | 60.34 | 58.96 | 59.12 | 59.12 | 402,906 |
| Jul 8, 2024 | 60.50 | 60.94 | 60.10 | 60.36 | 60.36 | 483,660 |
| Jul 5, 2024 | 59.10 | 61.34 | 59.08 | 61.26 | 61.26 | 921,415 |
| Jul 4, 2024 | 59.02 | 60.36 | 58.00 | 59.04 | 59.04 | 1,077,497 |
| Jul 3, 2024 | 52.78 | 54.20 | 52.52 | 53.90 | 53.90 | 452,018 |
| Jul 2, 2024 | 52.54 | 52.60 | 51.58 | 52.52 | 52.52 | 460,985 |
| Jul 1, 2024 | 53.84 | 54.14 | 52.84 | 53.04 | 53.04 | 393,478 |
| Jun 28, 2024 | 53.36 | 53.58 | 52.82 | 52.90 | 52.90 | 387,740 |
| Jun 27, 2024 | 53.20 | 53.54 | 52.62 | 53.08 | 53.08 | 390,433 |
| Jun 26, 2024 | 53.96 | 54.56 | 52.90 | 53.12 | 53.12 | 521,347 |
| Jun 25, 2024 | 55.34 | 55.38 | 54.18 | 54.20 | 54.20 | 302,706 |
| Jun 24, 2024 | 55.26 | 55.92 | 55.22 | 55.30 | 55.30 | 345,273 |
| Jun 21, 2024 | 54.98 | 55.32 | 54.52 | 55.28 | 55.28 | 1,139,768 |
| Jun 20, 2024 | 54.72 | 55.12 | 54.18 | 54.86 | 54.86 | 562,597 |
| Jun 19, 2024 | 54.58 | 55.18 | 54.02 | 54.80 | 54.80 | 595,176 |
| Jun 18, 2024 | 56.12 | 56.30 | 54.58 | 54.58 | 54.58 | 686,598 |
| Jun 17, 2024 | 55.20 | 56.06 | 55.18 | 55.68 | 55.68 | 478,023 |
| Jun 14, 2024 | 58.60 | 58.64 | 54.84 | 55.00 | 55.00 | 962,205 |
| Jun 13, 2024 | 60.34 | 60.44 | 58.68 | 58.68 | 58.68 | 592,485 |
| Jun 12, 2024 | 60.96 | 61.20 | 60.12 | 60.86 | 60.86 | 317,202 |
| Jun 11, 2024 | 61.20 | 61.24 | 60.52 | 60.86 | 60.86 | 600,294 |
| Jun 10, 2024 | 60.74 | 61.00 | 60.22 | 61.00 | 61.00 | 262,962 |
| Jun 7, 2024 | 61.38 | 61.48 | 60.76 | 61.04 | 61.04 | 336,083 |
| Jun 6, 2024 | 61.86 | 62.02 | 61.14 | 61.50 | 61.50 | 433,947 |
| Jun 5, 2024 | 62.68 | 63.36 | 61.96 | 61.96 | 61.96 | 275,888 |
| Jun 4, 2024 | 61.70 | 62.84 | 61.32 | 62.34 | 62.34 | 571,359 |
| Jun 3, 2024 | 62.50 | 63.54 | 62.32 | 62.32 | 62.32 | 431,530 |
| May 31, 2024 | 61.52 | 62.24 | 61.52 | 62.24 | 62.24 | 748,991 |
| May 30, 2024 | 60.40 | 61.96 | 60.40 | 61.64 | 61.64 | 370,087 |
| May 29, 2024 | 62.04 | 62.04 | 60.60 | 60.60 | 60.60 | 420,845 |
| May 28, 2024 | 62.26 | 62.48 | 61.68 | 61.96 | 61.96 | 245,995 |
| May 27, 2024 | 61.00 | 62.52 | 60.96 | 62.12 | 62.12 | 204,878 |
| May 24, 2024 | 60.50 | 61.16 | 60.26 | 61.00 | 61.00 | 182,467 |
| May 23, 2024 | 61.22 | 61.38 | 60.68 | 60.92 | 60.92 | 267,456 |
| May 22, 2024 | 61.40 | 61.54 | 60.80 | 61.32 | 61.32 | 353,180 |
| May 21, 2024 | 62.02 | 62.16 | 61.30 | 61.60 | 61.60 | 364,895 |
| May 20, 2024 | 62.38 | 62.60 | 62.14 | 62.22 | 62.22 | 227,999 |
| May 17, 2024 | 62.84 | 63.20 | 61.92 | 62.30 | 62.30 | 324,237 |
| May 16, 2024 | 62.58 | 63.40 | 62.40 | 62.96 | 62.96 | 291,003 |
| May 15, 2024 | 62.24 | 63.52 | 62.22 | 62.60 | 62.60 | 531,357 |
| May 14, 2024 | 62.20 | 62.70 | 61.88 | 62.10 | 62.10 | 419,937 |
| May 13, 2024 | 60.98 | 62.16 | 60.78 | 62.06 | 62.06 | 486,437 |
Related Tickers
SHA0.DE Schaeffler AG
4.1520
+6.08%
ML.PA Compagnie Générale des Établissements Michelin Société en commandite par actions
34.20
+2.49%
SHA0.F Schaeffler AG
4.1180
+5.10%
PIRC.MI Pirelli & C. S.p.A.
5.92
+2.21%
TYRES.HE Nokian Renkaat Oyj
6.55
+2.34%
GMM.DE Grammer AG
8.95
+9.82%
ZIL2.DE ElringKlinger AG
5.0000
+0.30%
BRE.MI Brembo N.V.
8.61
+4.36%
FR.PA Valeo SE
9.60
+7.07%
CIE.MC CIE Automotive, S.A.
23.90
+0.63%