Continental AG Stock Price History, CTTAY Historical Prices

Add to My Stocks
$48.76 $1.64 (3.25%) CTTAY stock closing price Jun 21, 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 $24.99 on Jun 24, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-20 50.77 50.77 50.18 50.4 19,709 14.44 0.98
2018-06-19 51 51.26 50.97 51.21 45,524 14.67 0.99
2018-06-18 51.74 52.23 51.74 52.23 24,375 14.97 1.01
2018-06-15 52.41 52.59 52.17 52.53 38,587 15.05 1.02
2018-06-14 51.5 51.61 51.34 51.34 14,082 14.71 1
2018-06-13 51.51 51.55 51.3 51.36 17,240 14.72 1
2018-06-12 51.41 51.56 51.15 51.3 20,351 14.7 0.99
2018-06-11 51.52 52.01 51.52 51.96 15,924 15.37 1.05
2018-06-08 52.26 52.45 52.08 52.29 16,551 15.47 1.05
2018-06-07 53.06 53.07 52.2 52.53 22,721 15.54 1.06
2018-06-06 52.52 53.04 52.37 53.01 45,642 15.68 1.07
2018-06-05 51.98 52.11 51.7 51.8 73,103 15.32 1.04
2018-06-04 51.4 51.46 51.1 51.2 172,139 14.67 0.99
2018-06-01 51.25 51.29 51 51 14,739 - -
2018-05-31 51 51.04 50.31 50.87 14,730 15.05 1.02
2018-05-30 50.5 51.31 50.35 51.11 22,046 - -
2018-05-29 50.58 51.8 49.67 50 35,535 - -
2018-05-25 51.88 52.4 51.78 52.35 13,438 - -
2018-05-24 51.71 52.14 51.52 52.09 37,001 - -
2018-05-23 52.35 52.72 52.1 52.71 13,046 - -
2018-05-22 53.44 53.55 53.06 53.08 16,696 - -
2018-05-21 53.32 53.46 53.02 53.19 12,498 15.97 1.11
2018-05-18 52.84 52.92 52.66 52.76 11,831 15.84 1.11
2018-05-17 53.73 53.73 53.17 53.34 11,749 16.02 1.12
2018-05-16 52.2 52.66 52.2 52.5 17,173 15.77 1.1
2018-05-15 52.49 52.82 52.3 52.58 10,952 15.79 1.1
2018-05-14 53.21 53.51 53.05 53.1 24,922 15.95 1.11
2018-05-11 53.07 53.34 53.07 53.14 10,605 15.96 1.11
2018-05-10 53.31 53.73 53.15 53.57 16,868 16.09 1.12
2018-05-09 53.91 53.97 53.63 53.97 7,584 16.21 1.13
2018-05-08 54.07 54.3 53.9 54.3 12,217 16.31 1.14
2018-05-07 54.56 54.61 54.24 54.37 10,892 16.33 1.14
2018-05-04 54.02 54.58 54.02 54.58 7,579 16.39 1.14
2018-05-03 53.97 54.46 53.79 54.3 10,420 16.31 1.14
2018-05-02 54.27 54.55 54.01 54.08 34,867 16.24 1.13
2018-05-01 52.76 53.22 52.6 53.14 13,511 15.96 1.11
2018-04-30 54.37 54.48 54.02 54.06 13,402 16.23 1.13
2018-04-27 54.01 54.31 53.81 54.3 8,576 16.31 1.14
2018-04-26 54.12 54.91 54 54.72 19,023 16.43 1.15
2018-04-25 53.74 54.15 53.48 54.09 16,133 16.24 1.13
2018-04-24 54.78 55.3 54.48 54.66 17,884 16.41 1.15
2018-04-23 54.37 54.53 54.09 54.41 13,925 16.34 1.14
2018-04-20 53.59 54.13 53.52 54.03 133,616 16.23 1.13
2018-04-19 54.91 55.25 54.06 54.39 946,451 16.33 1.14
2018-04-18 53.79 54.01 53.55 53.87 44,401 16.18 1.13
2018-04-17 55.82 56.25 55.82 56.21 16,108 16.88 1.18
2018-04-16 55.29 55.29 54.82 55 29,272 16.52 1.15
2018-04-13 55.82 55.82 55.07 55.33 22,396 16.62 1.16
2018-04-12 55.24 55.62 55.24 55.33 23,986 16.62 1.16
2018-04-11 55.63 56.04 55.43 55.43 31,752 16.65 1.16
2018-04-10 56.36 56.63 56.1 56.37 30,567 16.93 1.18
2018-04-09 54.83 54.98 54.37 54.46 20,043 16.35 1.14
2018-04-06 54.58 54.9 54.09 54.27 23,412 16.3 1.14
2018-04-05 54.58 54.72 54.25 54.42 26,598 16.34 1.14
2018-04-04 53.11 54.45 53.11 54.43 32,903 16.35 1.14
2018-04-03 54.5 54.75 54.1 54.46 25,208 16.35 1.14
2018-04-02 55.08 55.18 53.89 54.3 19,427 16.31 1.14
2018-03-30 0 0 0 55.41 0 - -
2018-03-29 55.1 55.61 54.99 55.41 14,412 16.64 1.16
2018-03-28 53.75 54.04 53.34 53.53 31,576 16.08 1.12
2018-03-27 54.19 54.63 53.53 53.83 34,384 16.17 1.13
2018-03-26 54.01 54.42 53.41 54.33 12,666 16.31 1.14
2018-03-23 53.87 54.01 52.85 52.93 13,649 15.9 1.11
2018-03-22 54.69 55.07 54.38 54.45 11,168 16.35 1.14
2018-03-21 55.1 55.42 54.93 55.15 16,846 16.56 1.16
2018-03-20 54.67 55.03 54.66 54.87 15,419 16.48 1.15
2018-03-19 54.28 54.54 54.1 54.54 17,717 16.38 1.14
2018-03-16 54.73 55 54.65 54.83 14,957 16.47 1.15
2018-03-15 54.62 55.06 54.52 54.97 22,515 16.51 1.15
2018-03-14 55.03 54.96 54.38 54.49 40,452 16.36 1.14
2018-03-13 55.03 55.05 53.88 54.34 610,105 16.32 1.14
2018-03-12 54.68 54.98 54.66 54.94 12,666 16.5 1.15
2018-03-09 54.13 54.6 54.16 54.44 19,980 16.35 1.14
2018-03-08 54.71 55.41 54.94 55.03 11,149 16.52 1.15
2018-03-07 54.67 55.07 54.48 54.84 19,326 16.47 1.15
2018-03-06 54.87 55.06 54.65 54.74 21,024 16.44 1.15
2018-03-05 53.13 54.35 53.11 54.2 57,324 16.28 1.14
2018-03-02 53.63 54.12 53.36 54.12 25,621 16.25 1.13
2018-03-01 54.35 54.3 53.17 53.7 13,326 16.13 1.13
2018-02-28 55.47 55.47 54.82 54.82 14,793 16.46 1.15
2018-02-27 55.65 55.72 55.1 55.3 19,122 16.61 1.16
2018-02-26 56.04 56.42 55.61 56.29 14,213 16.9 1.18
2018-02-23 56.01 56.19 55.76 56.13 16,394 16.86 1.18
2018-02-22 56.62 57.03 56.4 56.6 24,605 17 1.19
2018-02-21 56.65 57.21 56.42 56.96 19,272 17.11 1.19
2018-02-20 56.13 56.77 56.05 56.42 17,912 16.94 1.18
2018-02-19 0 0 0 57.27 0 - -
2018-02-16 56.9 57.74 56.81 57.27 10,969 - -
2018-02-15 57.67 57.57 56.73 57.46 15,820 - -
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 Price24.99Jun 24,2013
Avg Stock Price44.3

Continental AG Historical PE ratio: Past 5 years

Max PE Ratio21.28Jan 26,2018
Min PE Ratio10.73Jun 24,2013
Avg PE Ratio15.31

Continental AG Historical PS ratio: Past 5 years

Max PS Ratio1.33Jan 19,2018
Min PS Ratio0.59Jun 24,2013
Avg PS Ratio0.99

CTTAY Industry Peers

Company Price Change (%)
Denso Corp (DNZOY)24.820.17 (0.69%)
Volvo Ab (VLVLY)16.250.02 (0.12%)
Ferrari (RACE)143.212.24 (1.54%)
Magna International (MGA)63.470.05 (0.08%)
Visteon (VC)136.430.99 (0.73%)
Visteon (VC)136.430.99 (0.73%)
Delphi Tech Plc (DLPH)50.540.35 (0.7%)

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 $49.17, and a closing price of $48.76 on Jun 21, 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.