Continental Aktiengesellschaft(CTTAF)
$82.28+0.40 (+0.48%)
CTTAF
Continental Aktiengesellschaft historical prices
$82.28
At close:+0.40 (+0.48%)
Continental Aktiengesellschaft (CTTAF) Historical Prices
36 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 82.28 | 84.14 | 80.41 | 82.28 | 82.28 | +0.48% | 0 | 0.00 |
| Nov 10, 2026 | 81.88 | 81.88 | 81.88 | 81.88 | 81.88 | +4.95% | 8 | 0.00 |
| Nov 09, 2026 | 81.95 | 83.62 | 80.27 | 81.95 | 81.95 | +5.03% | 0 | 0.00 |
| Nov 06, 2026 | 78.02 | 79.65 | 76.39 | 78.02 | 78.02 | -2.63% | 0 | 0.00 |
| Nov 05, 2026 | 80.13 | 85.75 | 74.50 | 80.13 | 80.13 | +6.20% | 0 | 0.00 |
| Nov 04, 2026 | 75.45 | 78.22 | 72.68 | 75.45 | 75.45 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 75.45 | 78.22 | 72.68 | 75.45 | 75.45 | -0.49% | 0 | 0.00 |
| Nov 02, 2026 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | +2.34% | 127 | 0.05 |
| Oct 30, 2026 | 74.09 | 76.48 | 71.69 | 74.09 | 74.09 | -2.45% | 0 | 0.00 |
| Oct 29, 2026 | 75.95 | 78.11 | 73.78 | 75.95 | 75.95 | +4.48% | 0 | 0.00 |
| Oct 28, 2026 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | -0.87% | 1 | 0.00 |
| Oct 27, 2026 | 77.23 | 77.23 | 73.33 | 73.33 | 73.33 | -2.94% | 208 | 0.09 |
| Oct 26, 2026 | 75.55 | 78.05 | 73.05 | 75.55 | 75.55 | +1.50% | 0 | 0.00 |
| Oct 23, 2026 | 74.44 | 76.89 | 71.98 | 74.44 | 74.44 | -1.09% | 0 | 0.00 |
| Oct 22, 2026 | 75.26 | 77.75 | 72.76 | 75.26 | 75.26 | -1.34% | 0 | 0.00 |
| Oct 21, 2026 | 76.28 | 78.66 | 73.89 | 76.28 | 76.28 | -1.43% | 0 | 0.00 |
| Oct 20, 2026 | 77.38 | 79.86 | 74.90 | 77.38 | 77.38 | +0.62% | 0 | 0.00 |
| Oct 19, 2026 | 76.90 | 79.33 | 74.47 | 76.90 | 76.90 | -1.74% | 0 | 0.00 |
| Oct 16, 2026 | 78.26 | 80.70 | 75.82 | 78.26 | 78.26 | -1.05% | 0 | 0.00 |
| Oct 15, 2026 | 79.09 | 81.58 | 76.60 | 79.09 | 79.09 | +1.59% | 0 | 0.00 |
| Oct 14, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | -0.99% | 1 | 0.00 |
| Oct 13, 2026 | 78.63 | 81.12 | 76.14 | 78.63 | 78.63 | +2.79% | 0 | 0.00 |
| Oct 12, 2026 | 76.50 | 78.94 | 74.05 | 76.50 | 76.50 | +0.74% | 0 | 0.00 |
| Oct 09, 2026 | 79.65 | 79.65 | 75.94 | 75.94 | 75.94 | -1.34% | 28 | 0.01 |
| Oct 08, 2026 | 76.97 | 79.46 | 74.48 | 76.97 | 76.97 | -2.27% | 0 | 0.00 |
| Oct 07, 2026 | 78.76 | 81.20 | 76.31 | 78.76 | 78.76 | +1.83% | 0 | 0.00 |
| Oct 06, 2026 | 78.78 | 78.78 | 77.34 | 77.34 | 77.34 | -0.42% | 676 | 0.26 |
| Oct 05, 2026 | 77.67 | 80.13 | 75.21 | 77.67 | 77.67 | +1.18% | 0 | 0.00 |
| Oct 02, 2026 | 76.77 | 79.21 | 74.32 | 76.77 | 76.77 | +1.33% | 0 | 0.00 |
| Oct 01, 2026 | 75.76 | 78.25 | 73.26 | 75.76 | 75.76 | -0.54% | 0 | 0.00 |
| Sep 30, 2026 | 76.17 | 78.66 | 73.68 | 76.17 | 76.17 | -1.63% | 0 | 0.00 |
| Sep 29, 2026 | 77.43 | 79.69 | 75.17 | 77.43 | 77.43 | -1.29% | 0 | 0.00 |
| Sep 28, 2026 | 78.44 | 80.93 | 75.95 | 78.44 | 78.44 | -0.96% | 0 | 0.00 |
| Sep 25, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -0.06% | 650 | 0.25 |
| Sep 24, 2026 | 79.25 | 81.61 | 76.89 | 79.25 | 79.25 | -0.07% | 0 | 0.00 |
| Sep 23, 2026 | 79.31 | 81.77 | 76.84 | 79.31 | 79.31 | -0.99% | 0 | 0.00 |
| Sep 22, 2026 | 80.10 | 82.36 | 77.84 | 80.10 | 80.10 | -1.12% | 0 | 0.00 |
| Sep 21, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | +4.36% | 45 | 0.02 |
| Sep 18, 2026 | 77.63 | 80.07 | 75.19 | 77.63 | 77.63 | -4.10% | 0 | 0.00 |
| Sep 17, 2026 | 80.95 | 83.40 | 78.49 | 80.95 | 80.95 | +3.11% | 0 | 0.00 |
| Sep 16, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -1.04% | 2,501 | 0.97 |
| Sep 15, 2026 | 79.33 | 81.61 | 77.04 | 79.33 | 79.33 | -1.59% | 0 | 0.00 |
| Sep 14, 2026 | 80.61 | 83.11 | 78.11 | 80.61 | 80.61 | -1.37% | 0 | 0.00 |
| Sep 11, 2026 | 81.73 | 84.20 | 79.26 | 81.73 | 81.73 | -0.33% | 0 | 0.00 |
| Sep 10, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | +3.10% | 34 | 0.01 |
| Sep 09, 2026 | 80.88 | 80.88 | 79.18 | 79.54 | 79.54 | -3.44% | 102 | 0.04 |
| Sep 08, 2026 | 82.37 | 84.86 | 79.88 | 82.37 | 82.37 | +1.00% | 0 | 0.00 |
| Sep 07, 2026 | 81.70 | 81.75 | 81.56 | 81.56 | 81.56 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 81.70 | 81.75 | 81.56 | 81.56 | 81.56 | +1.04% | 128,308 | 212.98 |
| Sep 03, 2026 | 82.81 | 82.81 | 80.19 | 80.72 | 80.72 | -0.94% | 579 | 0.97 |
