CONTINENTAL AG O.N. - Price History
Monthly price history for CON.DE (CONTINENTAL AG O.N.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €60.84 | €60.84 |
| April 2024 | €60.84 | €60.84 |
| March 2024 | €66.68 | €66.68 |
| February 2024 | €74.06 | €74.06 |
| January 2024 | €76.20 | €76.20 |
| December 2023 | €76.92 | €76.92 |
| November 2023 | €71.02 | €71.02 |
| October 2023 | €61.44 | €61.44 |
| September 2023 | €66.76 | €66.76 |
| August 2023 | €68.62 | €68.62 |
| July 2023 | €72.62 | €72.62 |
| June 2023 | €69.10 | €69.10 |
| May 2023 | €62.28 | €62.28 |
| April 2023 | €63.42 | €63.42 |
| March 2023 | €67.29 | €68.92 |
| February 2023 | €66.40 | €68 |
| January 2023 | €62.80 | €64.32 |
| December 2022 | €54.66 | €55.98 |
| November 2022 | €55.93 | €57.28 |
| October 2022 | €51.24 | €52.48 |
| September 2022 | €44.86 | €45.95 |
| August 2022 | €56.12 | €57.48 |
| July 2022 | €67.59 | €69.22 |
| June 2022 | €64.93 | €66.50 |
| May 2022 | €69.60 | €71.28 |
| April 2022 | €62.31 | €66.02 |
| March 2022 | €61.73 | €65.40 |
| February 2022 | €72.49 | €76.80 |
| January 2022 | €80.17 | €84.94 |
| December 2021 | €87.88 | €93.11 |
| November 2021 | €89.38 | €94.70 |
| October 2021 | €95.82 | €101.52 |
| September 2021 | €89.47 | €94.79 |
| August 2021 | €96.07 | €101.78 |
| July 2021 | €96.73 | €102.48 |
| June 2021 | €104.64 | €110.87 |
| May 2021 | €102.04 | €108.11 |
| April 2021 | €95.08 | €100.73 |
| March 2021 | €95.12 | €100.78 |
| February 2021 | €100.35 | €106.32 |
| January 2021 | €97.70 | €103.51 |
| December 2020 | €102.34 | €108.43 |
| November 2020 | €96.39 | €102.12 |
| October 2020 | €77.05 | €81.63 |
| September 2020 | €78.06 | €82.70 |
| August 2020 | €76.97 | €81.55 |
| July 2020 | €69.68 | €73.83 |
| June 2020 | €70.73 | €77.94 |
| May 2020 | €71.77 | €79.09 |
| April 2020 | €58.85 | €69.03 |
| March 2020 | €50.02 | €58.67 |
| February 2020 | €77.47 | €90.87 |
| January 2020 | €78.47 | €92.05 |
| December 2019 | €87.87 | €103.07 |
| November 2019 | €90.42 | €106.06 |
| October 2019 | €91.39 | €107.20 |
| September 2019 | €89.72 | €105.25 |
| August 2019 | €93.57 | €109.76 |
| July 2019 | €106.77 | €125.24 |
| June 2019 | €109.31 | €128.22 |
| May 2019 | €103.83 | €121.80 |
| April 2019 | €125.62 | €147.36 |
| March 2019 | €110.86 | €134.20 |
| February 2019 | €118.95 | €144 |
| January 2019 | €113.71 | €137.65 |
| December 2018 | €99.75 | €120.75 |
| November 2018 | €109.25 | €132.25 |
| October 2018 | €120.56 | €145.95 |
| September 2018 | €123.87 | €149.95 |
| August 2018 | €130.56 | €158.05 |
| July 2018 | €162.74 | €197 |
| June 2018 | €161.54 | €195.55 |
| May 2018 | €179.34 | €217.10 |
| April 2018 | €182.73 | €221.20 |
| March 2018 | €181.55 | €224.30 |
| February 2018 | €182.69 | €225.70 |
| January 2018 | €195.64 | €241.70 |
| December 2017 | €182.16 | €225.05 |
| November 2017 | €181.11 | €223.75 |
| October 2017 | €176.37 | €217.90 |
| September 2017 | €173.82 | €214.75 |
| August 2017 | €153.43 | €189.55 |
| July 2017 | €154.20 | €190.50 |
| June 2017 | €152.94 | €188.95 |
| May 2017 | €160.27 | €198 |
| April 2017 | €166.34 | €205.50 |
| March 2017 | €162.88 | €205.50 |
| February 2017 | €151.79 | €191.50 |
| January 2017 | €143.23 | €180.70 |
| December 2016 | €145.60 | €183.70 |
| November 2016 | €132.68 | €167.40 |
| October 2016 | €138.35 | €174.55 |
| September 2016 | €148.34 | €187.15 |
| August 2016 | €148.93 | €187.90 |
| July 2016 | €148.62 | €187.50 |
| June 2016 | €134.19 | €169.30 |
| May 2016 | €152.82 | €192.80 |
| April 2016 | €149.05 | €191.80 |
| March 2016 | €155.42 | €200 |
| February 2016 | €143.46 | €184.60 |
| January 2016 | €149.67 | €192.60 |
| December 2015 | €174.50 | €224.55 |
| November 2015 | €177.73 | €228.70 |
| October 2015 | €169.96 | €218.70 |
| September 2015 | €147.73 | €190.10 |
| August 2015 | €147.23 | €189.45 |
| July 2015 | €158.18 | €203.55 |
| June 2015 | €164.94 | €212.25 |
| May 2015 | €163.39 | €210.25 |
| April 2015 | €161.18 | €210.65 |
| March 2015 | €168.56 | €220.30 |
| February 2015 | €163.21 | €213.30 |
| January 2015 | €153.57 | €200.70 |
| December 2014 | €134.32 | €175.55 |
| November 2014 | €129.46 | €169.20 |
| October 2014 | €119.86 | €156.65 |
| September 2014 | €115.27 | €150.65 |
| August 2014 | €124.34 | €162.50 |
| July 2014 | €123.65 | €161.60 |
| June 2014 | €129.43 | €169.15 |
| May 2014 | €132.72 | €173.45 |
| April 2014 | €129.20 | €168.85 |
| March 2014 | €131.09 | €173.90 |
| February 2014 | €132.94 | €176.35 |
| January 2014 | €120.42 | €159.75 |
| December 2013 | €120.16 | €159.40 |
| November 2013 | €115.86 | €153.70 |
| October 2013 | €101.73 | €134.95 |
| September 2013 | €94.46 | €125.30 |
| August 2013 | €86.09 | €114.20 |
| July 2013 | €89.25 | €118.40 |
| June 2013 | €77.34 | €102.60 |
| May 2013 | €76.63 | €101.65 |
| April 2013 | €66.42 | €90.16 |
| March 2013 | €68.72 | €93.27 |
| February 2013 | €66.24 | €89.91 |
| January 2013 | €63.69 | €86.45 |
| December 2012 | €64.53 | €87.59 |
| November 2012 | €62.70 | €85.10 |
| October 2012 | €56.97 | €77.33 |
| September 2012 | €56.14 | €76.20 |
| August 2012 | €58.25 | €79.06 |
| July 2012 | €54.36 | €73.78 |
| June 2012 | €48.34 | €65.62 |
| May 2012 | €49.62 | €67.35 |
| April 2012 | €53.94 | €73.22 |
| March 2012 | €51.10 | €70.77 |
| February 2012 | €49.33 | €68.33 |
| January 2012 | €44.09 | €61.07 |
| December 2011 | €34.72 | €48.09 |
| November 2011 | €37.83 | €52.39 |
| October 2011 | €39.12 | €54.19 |
| September 2011 | €31.51 | €43.64 |
| August 2011 | €37.09 | €51.37 |
| July 2011 | €50.15 | €69.46 |
| June 2011 | €52.31 | €72.45 |
| May 2011 | €51.62 | €71.50 |
| April 2011 | €48.93 | €67.77 |
| March 2011 | €45.97 | €63.67 |
| February 2011 | €44.22 | €61.25 |
| January 2011 | €41.52 | €57.50 |
| December 2010 | €42.70 | €59.14 |
| November 2010 | €43.18 | €59.81 |
| October 2010 | €45.07 | €62.42 |
| September 2010 | €41.16 | €57.01 |
| August 2010 | €34.44 | €47.70 |
| July 2010 | €35.34 | €48.95 |
| June 2010 | €30.45 | €42.17 |
| May 2010 | €27.69 | €38.35 |
| April 2010 | €30.58 | €42.35 |
| March 2010 | €27.39 | €37.94 |
| February 2010 | €24.30 | €33.66 |
| January 2010 | €28.97 | €40.13 |
| December 2009 | €27.08 | €38.78 |
| November 2009 | €25.22 | €36.12 |
| October 2009 | €26.16 | €37.47 |
| September 2009 | €26.59 | €38.09 |
| August 2009 | €20.78 | €29.76 |
| July 2009 | €17.45 | €24.99 |
| June 2009 | €15 | €21.48 |
| May 2009 | €16.07 | €23.02 |
| April 2009 | €13.57 | €19.44 |
| March 2009 | €8.94 | €12.80 |
| February 2009 | €8.43 | €12.07 |
| January 2009 | €11.10 | €15.90 |
| December 2008 | €23.06 | €33.03 |
| November 2008 | €29.77 | €42.64 |
| October 2008 | €25.84 | €37.01 |
| September 2008 | €46.55 | €66.67 |
| August 2008 | €59.12 | €84.68 |
| July 2008 | €57.77 | €82.74 |
| June 2008 | €52.11 | €74.64 |
| May 2008 | €65.07 | €93.20 |
| April 2008 | €60.30 | €86.37 |
| March 2008 | €50.42 | €73.86 |
| February 2008 | €50.52 | €74.01 |
| January 2008 | €54.25 | €79.48 |
| December 2007 | €69.46 | €101.77 |
| November 2007 | €69.40 | €101.67 |
| October 2007 | €81.49 | €119.38 |
| September 2007 | €75.70 | €110.90 |
| August 2007 | €74.48 | €109.11 |
| July 2007 | €82.75 | €121.23 |
| June 2007 | €81.52 | €119.43 |
| May 2007 | €82.05 | €120.20 |
| April 2007 | €80 | €117.19 |
| March 2007 | €74.21 | €110.65 |
| February 2007 | €72.34 | €107.85 |
| January 2007 | €71.22 | €106.19 |
| December 2006 | €67.57 | €100.75 |
| November 2006 | €65.78 | €98.07 |
| October 2006 | €67.20 | €100.20 |
| September 2006 | €70.13 | €104.57 |
| August 2006 | €64.04 | €95.49 |
| July 2006 | €61.36 | €91.48 |
| June 2006 | €61.30 | €91.39 |
| May 2006 | €65.37 | €97.47 |
| April 2006 | €71.70 | €107.92 |
| March 2006 | €69.02 | €103.89 |
| February 2006 | €65.23 | €98.19 |
| January 2006 | €60.86 | €91.60 |
| December 2005 | €56.96 | €85.74 |
| November 2005 | €54.63 | €82.23 |
| October 2005 | €48.47 | €72.96 |
| September 2005 | €51.89 | €78.10 |
| August 2005 | €48.74 | €73.36 |
| July 2005 | €48.62 | €73.19 |
| June 2005 | €45.27 | €68.14 |
| May 2005 | €43.74 | €65.84 |
| April 2005 | €42.77 | €65.18 |
| March 2005 | €44.89 | €68.42 |
| February 2005 | €41.95 | €63.94 |
| January 2005 | €39.95 | €60.90 |
| December 2004 | €35.06 | €53.44 |
| November 2004 | €34.40 | €52.43 |
| October 2004 | €32.11 | €48.94 |
| September 2004 | €32.84 | €50.05 |
| August 2004 | €31.99 | €48.76 |
| July 2004 | €29.40 | €44.82 |
| June 2004 | €29.74 | €45.33 |
| May 2004 | €27.84 | €42.44 |
| April 2004 | €26.82 | €41.41 |
| March 2004 | €23.72 | €36.62 |
| February 2004 | €24.42 | €37.70 |
| January 2004 | €23.46 | €36.22 |
| December 2003 | €22.28 | €34.39 |
| November 2003 | €21.54 | €33.24 |
| October 2003 | €21.63 | €33.39 |
| September 2003 | €18.52 | €28.59 |
| August 2003 | €17.59 | €27.15 |
| July 2003 | €15.81 | €24.40 |
| June 2003 | €13.54 | €20.90 |
| May 2003 | €12.10 | €18.67 |
| April 2003 | €11.58 | €18.33 |
| March 2003 | €9.45 | €14.96 |
| February 2003 | €10.64 | €16.83 |
| January 2003 | €10.48 | €16.58 |
| December 2002 | €10.76 | €17.04 |
| November 2002 | €11.71 | €18.54 |
| October 2002 | €10.45 | €16.55 |
| September 2002 | €9.64 | €15.27 |
| August 2002 | €11.92 | €18.87 |
| July 2002 | €12.72 | €20.13 |
| June 2002 | €13 | €20.58 |
| May 2002 | €14.11 | €22.33 |
| April 2002 | €13.55 | €21.44 |
| March 2002 | €12.30 | €19.48 |
| February 2002 | €12.22 | €19.35 |
| January 2002 | €12.45 | €19.70 |
| December 2001 | €10.73 | €16.98 |
| November 2001 | €9.75 | €15.44 |
| October 2001 | €8.17 | €12.93 |
| September 2001 | €7.80 | €12.35 |
| August 2001 | €10.52 | €16.65 |
| July 2001 | €11.08 | €17.54 |
| June 2001 | €11.69 | €18.50 |
| May 2001 | €11.82 | €18.71 |
| April 2001 | €11.40 | €18.53 |
| March 2001 | €11.95 | €19.42 |
| February 2001 | €13.20 | €21.44 |
| January 2001 | €12.92 | €20.98 |
| December 2000 | €12.04 | €19.56 |
| November 2000 | €11.65 | €18.93 |
| October 2000 | €12.32 | €20.01 |
| September 2000 | €14.01 | €22.76 |
| August 2000 | €14.40 | €23.40 |
| July 2000 | €14.32 | €23.27 |
| June 2000 | €12.39 | €20.13 |
| May 2000 | €13.94 | €22.64 |
| April 2000 | €13.89 | €23.03 |
| March 2000 | €13.10 | €21.73 |
| February 2000 | €11.79 | €19.54 |
| January 2000 | €11.38 | €18.87 |
| December 1999 | €13.42 | €22.24 |
| November 1999 | €13.40 | €22.22 |
| October 1999 | €14 | €23.21 |
| September 1999 | €14.17 | €23.50 |
| August 1999 | €15.51 | €25.72 |
| July 1999 | €13.17 | €21.84 |
| June 1999 | €15.93 | €26.42 |
| May 1999 | €14.63 | €25.10 |
| April 1999 | €16.33 | €28.02 |
| March 1999 | €15.20 | €26.07 |
| February 1999 | €15.30 | €26.24 |
| January 1999 | €15.93 | €27.33 |
| December 1998 | €15.51 | €26.60 |
| November 1998 | €14.29 | €24.51 |
| October 1998 | €14.55 | €24.97 |
| September 1998 | €13.29 | €22.80 |
| August 1998 | €16.03 | €27.51 |
| July 1998 | €20.79 | €35.67 |
| June 1998 | €9.69 | €16.62 |
| May 1998 | €9.12 | €16.32 |
| April 1998 | €8.56 | €15.32 |
| March 1998 | €7.74 | €13.85 |
| February 1998 | €7.12 | €12.75 |
| January 1998 | €7.22 | €12.93 |
| December 1997 | €6.68 | €11.96 |
| November 1997 | €7.46 | €13.36 |
| October 1997 | €6.92 | €12.39 |
| September 1997 | €7.59 | €13.59 |
| August 1997 | €7.46 | €13.36 |
| July 1997 | €7.91 | €14.16 |
| June 1997 | €7.24 | €12.96 |
| May 1997 | €6.17 | €11.66 |
| April 1997 | €6.02 | €11.38 |
| March 1997 | €5.80 | €10.97 |
| February 1997 | €5.25 | €9.92 |
| January 1997 | €4.93 | €9.31 |
| December 1996 | €4.40 | €8.31 |
CON.DE
Price: €60.84
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.62%
Payout Ratio: 25.47%
Payout Ratio Range:
Dividend Per Share: 2.20 EUR
Earnings Per Share: 5.78 EUR
P/E Ratio: 12.85
Exchange: GER
Sector: Consumer Cyclical
Industry: Auto Parts
Volume: 807119
Market Capitalization: 13.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 2