Continental AG Stock Price History, CTTAY Historical Prices

Add to My Stocks
$56.42 $0.85 (1.48%) CTTAY stock closing price Feb 20, 2018 (Closing)

The 10 year data of Continental AG stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Continental AG price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Continental AG stock price history chart shows that the stock price reached a high of $61.51 on Jan 26, 2018, and a low of $21.63 on Apr 18, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 56.05 56.77 56.05 56.42 17,879 16.94 1.18
2018-02-16 56.9 57.74 56.81 57.27 10,969 17.2 1.2
2018-02-15 57.57 57.57 56.73 57.46 15,770 17.26 1.2
2018-02-14 55.04 57.33 55.27 57.31 15,370 17.21 1.2
2018-02-13 55.54 55.67 55.2 55.53 14,395 16.68 1.16
2018-02-12 54.79 55.88 54.77 55.59 18,605 16.69 1.16
2018-02-09 55.09 55.36 53.58 55.32 30,065 16.61 1.16
2018-02-08 56.59 56.61 54.85 55.01 31,712 16.52 1.15
2018-02-07 56.98 57.5 56.57 56.9 23,472 17.09 1.19
2018-02-06 56.15 57.75 56.12 57.75 33,361 17.34 1.21
2018-02-05 57.6 57.72 54.97 55.18 29,086 16.57 1.15
2018-02-02 58.6 58.6 57.82 58.06 20,978 17.44 1.21
2018-02-01 59.11 59.81 59.05 59.55 17,958 17.88 1.25
2018-01-31 60.71 60.88 59.85 60.04 48,028 18.03 1.26
2018-01-30 60.3 61.2 60.2 61.2 40,692 18.38 1.28
2018-01-29 60.94 60.94 60.55 60.85 23,927 18.27 1.27
2018-01-26 61 61.51 61 61.51 30,920 18.47 1.29
2018-01-25 61.37 61.39 60.55 60.79 42,925 18.25 1.27
2018-01-24 61.71 61.71 60.84 61.23 31,325 18.39 1.28
2018-01-23 60.9 60.89 60.54 60.89 25,783 18.29 1.27
2018-01-22 60.96 61.18 60.63 61.16 24,574 18.37 1.28
2018-01-19 61.23 61.46 61.1 61.46 25,055 18.46 1.29
2018-01-18 60.63 60.74 60.17 60.25 36,580 18.09 1.26
2018-01-17 59.93 60.48 59.46 60.36 31,738 18.13 1.26
2018-01-16 59.61 59.88 59.32 59.39 30,226 17.84 1.24
2018-01-12 58.92 59.63 58.92 59.63 35,961 17.91 1.25
2018-01-11 58.59 58.74 58.43 58.65 19,411 17.61 1.23
2018-01-10 58.31 58.4 57.85 57.91 45,525 17.39 1.21
2018-01-09 59.76 60.28 59.71 60.08 30,731 18.04 1.26
2018-01-08 57.46 57.46 57.13 57.26 12,106 17.2 1.2
2018-01-05 56.95 57.25 56.89 57.25 14,994 17.19 1.2
2018-01-04 56.02 56.27 55.98 56.13 23,454 16.86 1.17
2018-01-03 54.74 55.41 55 55.34 17,727 16.62 1.16
2018-01-02 53.88 54.45 53.91 54.45 17,759 16.35 1.14
2017-12-29 53.79 54.25 53.8 53.88 14,522 16.18 1.13
2017-12-28 54.37 54.43 54.14 54.21 20,443 16.28 1.13
2017-12-27 53.99 54.23 54.04 54.08 11,572 16.24 1.13
2017-12-26 54.16 53.88 53.69 53.88 8,067 16.18 1.13
2017-12-22 53.66 53.84 53.49 53.73 11,565 18.59 1.12
2017-12-21 53.87 54.11 53.81 53.85 13,205 18.63 1.13
2017-12-20 53.98 54.07 53.85 53.99 13,442 18.68 1.13
2017-12-19 53.88 54 53.76 53.98 14,798 18.68 1.16
2017-12-18 53.75 53.84 53.55 53.6 13,833 18.55 1.16
2017-12-15 52.45 52.52 52.16 52.41 13,463 18.14 1.13
2017-12-14 52.89 52.89 52.59 52.59 19,318 18.2 1.13
2017-12-13 53.05 53.06 52.75 53.01 12,460 18.34 1.14
2017-12-12 52.33 52.72 52.33 52.72 12,123 18.24 1.14
2017-12-11 52.73 52.84 52.67 52.71 24,052 18.24 1.14
2017-12-08 52.84 52.94 52.62 52.88 9,286 18.3 1.14
2017-12-07 52.23 52.45 52.13 52.35 17,676 18.11 1.13
2017-12-06 52.32 52.48 51.93 52.41 19,113 18.13 1.13
2017-12-05 53.17 53.22 52.77 52.87 22,010 18.29 1.14
2017-12-04 53.25 53.25 52.84 53.01 11,027 18.34 1.14
2017-12-01 52.71 52.75 52.23 52.61 22,091 18.2 1.13
2017-11-30 53.03 53.57 53.03 53.46 26,771 18.5 1.15
2017-11-29 52.55 52.57 51.99 52.18 21,751 18.05 1.12
2017-11-28 51.8 52.07 51.73 51.98 13,614 17.99 1.12
2017-11-27 52 52.02 51.72 51.82 10,689 17.93 1.12
2017-11-24 51.73 51.93 51.72 51.87 8,343 17.95 1.12
2017-11-23 0 0 0 50.62 0 - -
2017-11-22 51.01 51.01 50.39 50.62 18,086 17.52 1.09
2017-11-21 51.39 51.42 51.3 51.35 9,689 17.77 1.11
2017-11-20 51.07 51.24 50.86 50.99 14,528 17.64 1.1
2017-11-17 50.92 51.04 50.63 50.72 14,257 17.55 1.09
2017-11-16 50.98 51.02 50.79 51 11,195 17.65 1.1
2017-11-15 50.61 50.96 50.54 50.77 14,393 17.57 1.09
2017-11-14 50.98 51.43 50.98 51.43 18,814 17.8 1.11
2017-11-13 50.07 50.59 50.07 50.57 15,177 17.5 1.09
2017-11-10 50.29 50.48 50.21 50.44 14,568 17.45 1.09
2017-11-09 50.54 50.54 50.13 50.34 14,476 17.42 1.09
2017-11-08 50.64 50.64 50.17 50.39 12,210 17.44 1.09
2017-11-07 51.13 51.16 50.7 50.89 41,775 17.61 1.1
2017-11-06 51.44 51.5 51.31 51.5 13,712 17.82 1.11
2017-11-03 51.89 51.89 51.57 51.65 10,035 17.87 1.11
2017-11-02 51.92 51.98 51.77 51.97 9,437 17.98 1.12
2017-11-01 51.68 51.82 51.57 51.67 17,120 17.88 1.11
2017-10-31 50.85 51.14 50.81 51.14 17,838 17.7 1.1
2017-10-30 50.67 50.85 50.61 50.83 11,115 17.59 1.1
2017-10-27 50.38 50.54 50.33 50.54 35,276 17.49 1.09
2017-10-26 50.19 50.59 50.15 50.43 22,346 17.45 1.09
2017-10-25 50.39 50.52 50.15 50.43 19,700 17.45 1.09
2017-10-24 50.44 50.55 50.4 50.42 19,962 17.45 1.09
2017-10-23 50.06 50.06 49.88 49.92 16,674 17.27 1.08
2017-10-20 50.36 50.57 50.24 50.4 17,442 17.44 1.09
2017-10-19 50.27 50.53 50.27 50.46 27,949 17.46 1.09
2017-10-18 50.89 51.11 50.89 51.07 16,535 17.67 1.1
2017-10-17 50.46 50.69 50.42 50.68 21,540 17.54 1.09
2017-10-16 50.72 50.76 50.61 50.69 18,987 17.54 1.09
2017-10-13 50.88 51.06 50.79 50.9 18,808 17.61 1.1
Get more Data

Continental AG Stock History Chart

View CTTAY PE ratio, PS ratio stocks charts and compare with peers.
CTTAY Chart
Note: Compare Continental AG stock price history with the index and industry peers.

Continental AG Stock Price History: Past 5 years

Max Stock Price61.51Jan 26,2018
Min Stock Price21.63Apr 18,2013
Avg Stock Price42.36

Continental AG Historical PE ratio: Past 5 years

Max PE Ratio21.28Jan 26,2018
Min PE Ratio9.6Apr 23,2013
Avg PE Ratio15.05

Continental AG Historical PS ratio: Past 5 years

Max PS Ratio1.33Jan 19,2018
Min PS Ratio0.51Apr 18,2013
Avg PS Ratio0.97

CTTAY Industry Peers

Company Price Change (%)
Denso Corp (DNZOY)29.280.17 (0.58%)
Volvo Ab (VLVLY)19.450.17 (0.88%)
Ferrari (RACE)128.41.31 (1.01%)
Magna International (MGA)54.310.14 (0.26%)
Visteon (VC)124.561.06 (0.86%)
Visteon (VC)124.561.06 (0.86%)
Delphi Tech Plc (DLPH)48.971.9 (3.74%)

We provide Continental AG share price history along with PE ratio and PS ratio for doing Continental AG fundamental analysis. Continental AG stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. CTTAY stock saw an opening price of $56.13, and a closing price of $56.42 on Feb 20, 2018. The company's P/S ratio was at a high of 1.33 on Jan 19, 2018 according to our Continental AG stock history data.