CENIT Aktiengesellschaft historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	8.250	8.500	8.200	8.250	8.250	6,974
2024-11-25	8.650	8.650	8.050	8.250	8.250	20,214
2024-11-22	8.850	8.850	8.500	8.500	8.500	21,205
2024-11-21	8.750	8.850	8.550	8.800	8.800	10,431
2024-11-20	8.200	8.850	8.000	8.600	8.600	34,637
2024-11-19	7.900	8.150	7.700	8.000	8.000	33,953
2024-11-18	8.300	8.300	7.850	7.850	7.850	12,980
2024-11-15	8.800	8.850	8.000	8.300	8.300	38,545
2024-11-14	8.900	8.900	8.600	8.850	8.850	10,678
2024-11-13	8.850	8.900	8.700	8.900	8.900	6,446
2024-11-12	9.100	9.150	8.700	8.800	8.800	16,732
2024-11-11	9.050	9.150	8.900	9.100	9.100	15,660
2024-11-08	9.300	9.300	9.000	9.000	9.000	7,252
2024-11-07	9.150	9.300	9.000	9.150	9.150	8,247
2024-11-06	9.100	9.200	9.050	9.050	9.050	8,235
2024-11-05	9.150	9.350	8.900	9.050	9.050	24,751
2024-11-04	9.450	9.800	8.900	8.900	8.900	35,280
2024-11-01	9.650	9.800	9.450	9.500	9.500	8,619
2024-10-31	10.700	10.700	8.800	9.500	9.500	50,345
2024-10-30	11.500	11.500	10.700	10.700	10.700	2,945
2024-10-29	11.500	11.800	11.400	11.500	11.500	10,472
2024-10-28	11.200	11.500	11.000	11.500	11.500	10,898
2024-10-25	11.100	11.400	11.000	11.300	11.300	8,119
2024-10-24	11.000	11.200	10.900	11.200	11.200	8,899
2024-10-23	11.000	11.000	10.700	10.900	10.900	5,270
2024-10-22	11.000	11.200	10.700	11.200	11.200	5,241
2024-10-21	11.100	11.200	10.900	11.000	11.000	7,513
2024-10-18	11.300	11.300	10.700	11.100	11.100	7,325
2024-10-17	11.200	11.500	11.000	11.500	11.500	6,258
2024-10-16	11.300	11.300	10.900	11.200	11.200	5,575
2024-10-15	11.400	11.400	11.100	11.300	11.300	7,473
2024-10-14	11.200	11.400	11.100	11.200	11.200	11,930
2024-10-11	11.000	11.300	11.000	11.300	11.300	15,839
2024-10-10	11.100	11.400	10.900	11.000	11.000	3,977
2024-10-09	10.900	11.300	10.900	11.300	11.300	2,367
2024-10-08	11.800	11.800	10.800	10.800	10.800	10,480
2024-10-07	11.600	11.700	10.900	11.700	11.700	6,498
2024-10-04	11.800	11.800	11.400	11.400	11.400	2,587
2024-10-03	11.400	11.900	11.400	11.800	11.800	3,412
2024-10-02	11.700	11.700	11.300	11.400	11.400	2,027
2024-10-01	11.400	11.900	11.300	11.600	11.600	9,129
2024-09-30	11.700	11.700	11.300	11.400	11.400	4,077
2024-09-27	11.400	11.600	11.300	11.600	11.600	2,846
2024-09-26	11.300	11.700	11.300	11.400	11.400	8,157
2024-09-25	11.200	11.300	11.200	11.300	11.300	2,027
2024-09-24	11.100	11.400	10.800	11.400	11.400	8,794
2024-09-23	11.500	11.500	11.100	11.200	11.200	7,889
2024-09-20	11.200	11.500	11.200	11.500	11.500	3,085
2024-09-19	11.500	11.500	10.900	11.400	11.400	11,479
2024-09-18	11.300	11.500	11.200	11.400	11.400	3,081
2024-09-17	11.200	11.500	11.200	11.300	11.300	11,604
2024-09-16	11.200	11.200	11.100	11.200	11.200	357
2024-09-13	11.000	11.300	11.000	11.100	11.100	3,912
2024-09-12	10.900	11.200	10.900	11.200	11.200	4,847
2024-09-11	10.800	10.800	10.700	10.800	10.800	602
2024-09-10	11.100	11.300	10.800	10.800	10.800	5,343
2024-09-09	11.300	11.300	11.100	11.100	11.100	1,440
2024-09-06	11.300	11.400	11.200	11.200	11.200	9,029
2024-09-05	11.300	11.300	11.000	11.300	11.300	3,040
2024-09-04	11.100	11.300	11.000	11.100	11.100	10,574

← NewerPage 9 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-07	0.0390 EUR
2023-05-18	0.4876 EUR
2022-05-23	0.7314 EUR
2021-05-21	0.4583 EUR
2019-05-27	0.5851 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.