Singapore markets close in 7 hours 1 minute
Straits Times Index
3,311.01 +18.32 (+0.56%) Nikkei
38,114.57 -159.48 (-0.42%) Hang Seng
17,859.08 +96.05 (+0.54%) FTSE 100
8,121.24 -22.89 (-0.28%) Bitcoin USD
57,136.81 -2,862.86 (-4.77%) CMC Crypto 200
1,252.01 -87.06 (-6.50%)
Continental Aktiengesellschaft (0LQ1.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 06:19PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | 4,023 |
| 30 Apr 2024 | 61.01 | 62.88 | 60.62 | 60.64 | 60.64 | 49,316 |
| 29 Apr 2024 | 61.13 | 62.14 | 60.90 | 61.16 | 61.16 | 35,939 |
| 29 Apr 2024 | 2.2 Dividend | |||||
| 26 Apr 2024 | 62.22 | 63.36 | 61.70 | 62.50 | 60.30 | 182,831 |
| 25 Apr 2024 | 63.04 | 63.00 | 61.80 | 62.08 | 59.89 | 85,055 |
| 24 Apr 2024 | 63.18 | 63.74 | 62.90 | 63.30 | 61.07 | 129,058 |
| 23 Apr 2024 | 63.40 | 63.90 | 62.44 | 62.99 | 60.77 | 69,270 |
| 22 Apr 2024 | 62.97 | 63.36 | 61.88 | 62.92 | 60.70 | 399,626 |
| 19 Apr 2024 | 63.02 | 63.90 | 61.92 | 62.36 | 60.17 | 722,337 |
| 18 Apr 2024 | 62.01 | 63.74 | 61.52 | 62.32 | 60.13 | 432,879 |
| 17 Apr 2024 | 62.86 | 64.44 | 61.62 | 61.95 | 59.77 | 660,881 |
| 16 Apr 2024 | 65.20 | 66.24 | 64.70 | 65.71 | 63.40 | 775,855 |
| 15 Apr 2024 | 66.05 | 66.96 | 65.66 | 66.02 | 63.70 | 53,432 |
| 12 Apr 2024 | 67.21 | 68.00 | 65.90 | 66.07 | 63.75 | 201,808 |
| 11 Apr 2024 | 67.37 | 68.10 | 66.50 | 66.56 | 64.22 | 93,596 |
| 10 Apr 2024 | 66.84 | 68.08 | 66.58 | 67.60 | 65.22 | 965,559 |
| 09 Apr 2024 | 65.95 | 66.90 | 65.40 | 66.62 | 64.27 | 47,159 |
| 08 Apr 2024 | 65.80 | 66.40 | 64.68 | 65.78 | 63.46 | 36,730 |
| 05 Apr 2024 | 64.53 | 65.98 | 64.20 | 65.09 | 62.80 | 274,063 |
| 04 Apr 2024 | 64.90 | 65.66 | 64.66 | 65.49 | 63.19 | 70,215 |
| 03 Apr 2024 | 66.24 | 66.78 | 63.44 | 64.31 | 62.05 | 143,911 |
| 02 Apr 2024 | 67.04 | 67.56 | 66.18 | 66.76 | 64.41 | 93,285 |
| 28 Mar 2024 | 67.48 | 68.02 | 66.74 | 67.37 | 64.99 | 65,846 |
| 27 Mar 2024 | 66.84 | 67.36 | 66.26 | 67.02 | 64.66 | 396,876 |
| 26 Mar 2024 | 66.46 | 67.24 | 65.96 | 66.99 | 64.63 | 190,248 |
| 25 Mar 2024 | 66.43 | 66.86 | 65.60 | 66.42 | 64.08 | 86,585 |
| 22 Mar 2024 | 66.57 | 66.92 | 65.82 | 66.31 | 63.98 | 164,729 |
| 21 Mar 2024 | 68.03 | 68.60 | 66.52 | 67.52 | 65.14 | 172,737 |
| 20 Mar 2024 | 68.62 | 68.70 | 67.14 | 67.43 | 65.06 | 392,974 |
| 19 Mar 2024 | 68.03 | 69.86 | 66.72 | 68.70 | 66.28 | 483,912 |
| 18 Mar 2024 | 67.15 | 67.44 | 66.22 | 66.98 | 64.62 | 344,806 |
| 15 Mar 2024 | 66.74 | 67.36 | 66.62 | 66.63 | 64.28 | 24,179 |
| 14 Mar 2024 | 67.62 | 68.12 | 66.60 | 67.23 | 64.86 | 72,925 |
| 13 Mar 2024 | 67.66 | 68.02 | 66.88 | 67.70 | 65.31 | 116,972 |
| 12 Mar 2024 | 67.00 | 68.24 | 66.10 | 66.71 | 64.37 | 154,559 |
| 11 Mar 2024 | 69.10 | 70.58 | 66.48 | 66.81 | 64.46 | 251,393 |
| 08 Mar 2024 | 71.66 | 72.38 | 69.94 | 70.74 | 68.25 | 62,591 |
| 07 Mar 2024 | 70.83 | 73.26 | 68.82 | 70.28 | 67.81 | 430,048 |
| 06 Mar 2024 | 72.79 | 73.58 | 72.14 | 73.40 | 70.81 | 103,933 |
| 05 Mar 2024 | 72.62 | 72.70 | 71.36 | 72.09 | 69.55 | 115,776 |
| 04 Mar 2024 | 73.83 | 73.88 | 72.70 | 73.25 | 70.67 | 97,943 |
| 01 Mar 2024 | 74.57 | 75.16 | 73.24 | 73.69 | 71.09 | 194,675 |
| 29 Feb 2024 | 75.00 | 75.14 | 73.66 | 74.08 | 71.47 | 111,246 |
| 28 Feb 2024 | 74.96 | 75.62 | 74.22 | 74.72 | 72.09 | 98,147 |
| 27 Feb 2024 | 73.31 | 75.10 | 73.02 | 74.89 | 72.25 | 50,320 |
| 26 Feb 2024 | 74.08 | 74.82 | 72.48 | 72.93 | 70.37 | 144,892 |
| 23 Feb 2024 | 74.23 | 74.44 | 72.76 | 74.33 | 71.71 | 192,228 |
| 22 Feb 2024 | 74.33 | 75.02 | 73.44 | 74.68 | 72.06 | 111,480 |
| 21 Feb 2024 | 72.74 | 74.24 | 72.24 | 73.74 | 71.15 | 78,327 |
| 20 Feb 2024 | 73.61 | 74.48 | 71.84 | 73.02 | 70.45 | 274,578 |
| 19 Feb 2024 | 76.78 | 77.54 | 73.64 | 75.45 | 72.79 | 384,806 |
| 16 Feb 2024 | 77.21 | 77.92 | 76.82 | 77.34 | 74.62 | 41,167 |
| 15 Feb 2024 | 76.55 | 77.18 | 76.10 | 76.61 | 73.92 | 118,117 |
| 14 Feb 2024 | 75.29 | 77.74 | 74.84 | 76.59 | 73.89 | 115,061 |
| 13 Feb 2024 | 75.84 | 77.62 | 75.22 | 76.51 | 73.81 | 147,188 |
| 12 Feb 2024 | 75.66 | 76.34 | 74.96 | 75.51 | 72.86 | 52,870 |
| 09 Feb 2024 | 75.96 | 76.70 | 74.90 | 75.43 | 72.77 | 85,627 |
| 08 Feb 2024 | 74.27 | 76.86 | 73.38 | 75.79 | 73.12 | 277,911 |
| 07 Feb 2024 | 74.72 | 74.98 | 73.76 | 74.72 | 72.09 | 42,647 |
| 06 Feb 2024 | 74.54 | 74.82 | 73.56 | 73.77 | 71.17 | 96,033 |
| 05 Feb 2024 | 76.01 | 76.10 | 73.80 | 74.56 | 71.93 | 116,227 |
| 02 Feb 2024 | 76.30 | 77.12 | 75.16 | 76.84 | 74.14 | 37,603 |
| 01 Feb 2024 | 75.72 | 76.66 | 74.82 | 75.62 | 72.96 | 26,016 |
| 31 Jan 2024 | 75.38 | 76.28 | 74.84 | 76.19 | 73.51 | 131,499 |
| 30 Jan 2024 | 77.68 | 77.88 | 73.70 | 74.85 | 72.21 | 161,300 |
| 29 Jan 2024 | 74.25 | 77.12 | 73.26 | 76.50 | 73.80 | 200,346 |
| 26 Jan 2024 | 73.02 | 74.56 | 72.48 | 74.38 | 71.77 | 194,762 |
| 25 Jan 2024 | 72.45 | 73.32 | 72.02 | 72.59 | 70.03 | 77,412 |
| 24 Jan 2024 | 73.14 | 73.66 | 72.28 | 72.87 | 70.30 | 65,158 |
| 23 Jan 2024 | 71.61 | 72.96 | 70.82 | 72.82 | 70.25 | 80,017 |
| 22 Jan 2024 | 71.34 | 72.20 | 70.44 | 71.27 | 68.76 | 93,207 |
| 19 Jan 2024 | 72.54 | 72.84 | 70.54 | 71.01 | 68.51 | 233,600 |
| 18 Jan 2024 | 72.04 | 72.76 | 71.24 | 72.30 | 69.76 | 140,132 |
| 17 Jan 2024 | 71.30 | 71.70 | 70.98 | 71.67 | 69.14 | 72,265 |
| 16 Jan 2024 | 73.11 | 74.10 | 71.38 | 72.29 | 69.75 | 241,403 |
| 15 Jan 2024 | 74.53 | 74.88 | 72.36 | 73.71 | 71.11 | 89,446 |
| 12 Jan 2024 | 73.91 | 74.38 | 72.62 | 73.22 | 70.65 | 51,909 |
| 11 Jan 2024 | 74.60 | 74.76 | 73.32 | 73.63 | 71.04 | 72,592 |
| 10 Jan 2024 | 74.59 | 75.30 | 73.32 | 74.25 | 71.64 | 29,054 |
| 09 Jan 2024 | 75.98 | 76.46 | 73.96 | 74.84 | 72.21 | 99,396 |
| 08 Jan 2024 | 74.09 | 75.70 | 73.80 | 75.61 | 72.95 | 66,778 |
| 05 Jan 2024 | 73.90 | 74.74 | 73.30 | 74.03 | 71.43 | 143,925 |
| 04 Jan 2024 | 74.96 | 75.30 | 73.48 | 74.41 | 71.79 | 286,557 |
| 03 Jan 2024 | 76.95 | 77.98 | 74.34 | 74.63 | 72.00 | 96,933 |
| 02 Jan 2024 | 77.31 | 78.38 | 76.44 | 77.52 | 74.79 | 81,082 |
| 29 Dec 2023 | 76.76 | 77.46 | 75.76 | 76.92 | 74.21 | 67,965 |
| 28 Dec 2023 | 76.56 | 76.88 | 76.38 | 76.69 | 74.00 | 65,937 |
| 27 Dec 2023 | 76.54 | 76.76 | 76.10 | 76.24 | 73.56 | 34,467 |
| 22 Dec 2023 | 76.42 | 77.06 | 75.96 | 76.26 | 73.58 | 14,226 |
| 21 Dec 2023 | 75.76 | 77.22 | 75.46 | 76.60 | 73.90 | 78,243 |
| 20 Dec 2023 | 76.10 | 76.86 | 75.54 | 76.73 | 74.03 | 81,180 |
| 19 Dec 2023 | 75.84 | 76.60 | 75.54 | 76.25 | 73.57 | 38,169 |
| 18 Dec 2023 | 75.80 | 76.60 | 75.12 | 76.00 | 73.32 | 177,092 |
| 15 Dec 2023 | 76.53 | 77.30 | 75.78 | 76.14 | 73.46 | 195,158 |
| 14 Dec 2023 | 74.09 | 75.78 | 72.10 | 74.53 | 71.90 | 128,420 |
| 13 Dec 2023 | 72.61 | 75.46 | 71.64 | 73.46 | 70.87 | 212,242 |
| 12 Dec 2023 | 72.94 | 73.02 | 72.00 | 72.26 | 69.72 | 150,352 |
| 11 Dec 2023 | 73.50 | 73.60 | 72.54 | 72.94 | 70.37 | 271,465 |
| 08 Dec 2023 | 72.87 | 73.78 | 72.30 | 73.60 | 71.01 | 214,924 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.