CENIT Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	12.500	12.600	12.400	12.500	12.462	6,343
2024-06-04	12.700	12.800	12.500	12.600	12.561	14,997
2024-06-03	12.400	12.700	12.400	12.700	12.661	20,633
2024-05-31	12.500	12.500	12.100	12.300	12.262	9,060
2024-05-30	12.500	12.500	12.400	12.400	12.362	5,915
2024-05-29	12.800	13.000	12.500	12.500	12.462	28,846
2024-05-28	12.600	12.600	12.300	12.500	12.462	5,784
2024-05-27	12.300	12.800	12.200	12.800	12.761	5,555
2024-05-24	12.200	12.300	12.100	12.200	12.163	2,806
2024-05-23	11.900	12.300	11.900	12.200	12.163	9,648
2024-05-22	12.000	12.000	12.000	12.000	11.963	5,314
2024-05-21	12.100	12.100	11.900	12.000	11.963	14,664
2024-05-20	12.000	12.000	11.900	12.000	11.963	58,316
2024-05-17	12.000	12.100	12.000	12.000	11.963	7,381
2024-05-16	12.200	12.200	12.000	12.000	11.963	15,778
2024-05-15	12.100	12.200	12.000	12.200	12.163	9,902
2024-05-14	12.200	12.400	11.800	12.100	12.063	12,570
2024-05-13	12.200	12.400	11.800	12.000	11.963	23,528
2024-05-10	12.200	12.300	11.600	12.100	12.063	16,614
2024-05-09	12.100	12.300	12.100	12.200	12.163	3,204
2024-05-08	12.300	12.300	11.900	12.300	12.262	4,292
2024-05-07	12.300	12.400	12.000	12.100	12.063	11,859
2024-05-06	12.700	12.700	12.500	12.500	12.462	4,092
2024-05-03	12.400	12.500	12.200	12.500	12.462	2,770
2024-05-02	12.600	12.600	12.300	12.500	12.462	783
2024-04-30	12.500	12.800	12.500	12.500	12.462	3,531
2024-04-29	13.000	13.000	12.500	12.500	12.462	5,751
2024-04-26	13.000	13.100	13.000	13.000	12.960	2,625
2024-04-25	12.900	13.000	12.600	12.900	12.860	2,504
2024-04-24	12.900	13.300	12.900	13.100	13.060	197
2024-04-23	13.300	13.300	13.200	13.200	13.159	294
2024-04-22	13.300	13.300	13.000	13.000	12.960	2,979
2024-04-19	12.800	13.400	12.700	12.700	12.661	3,309
2024-04-18	12.600	12.800	12.600	12.600	12.561	2,726
2024-04-17	12.400	12.700	12.300	12.300	12.262	297
2024-04-16	12.700	12.700	12.400	12.600	12.561	1,328
2024-04-15	13.000	13.000	12.500	12.500	12.462	754
2024-04-12	12.900	13.000	12.700	12.700	12.661	2,217
2024-04-11	12.700	12.700	12.700	12.700	12.661	2,673
2024-04-10	12.800	13.000	12.700	12.700	12.661	932
2024-04-09	12.400	13.100	12.400	12.900	12.860	11,427
2024-04-08	13.100	13.100	12.400	12.700	12.661	3,370
2024-04-05	12.700	13.300	12.700	13.000	12.960	3,197
2024-04-04	12.400	13.300	11.800	13.200	13.159	13,482
2024-04-03	12.300	12.400	12.100	12.200	12.163	1,373
2024-04-02	12.500	12.500	12.100	12.300	12.262	2,319
2024-03-28	12.700	12.750	12.300	12.550	12.511	4,928
2024-03-27	13.200	13.200	12.850	12.850	12.811	1,023
2024-03-26	12.550	13.400	12.550	13.350	13.309	2,952
2024-03-25	12.300	12.650	12.250	12.550	12.511	2,400
2024-03-22	12.400	12.550	12.300	12.300	12.262	859
2024-03-21	12.550	12.550	11.900	12.400	12.362	12,581
2024-03-20	12.500	12.650	12.500	12.650	12.611	847
2024-03-19	12.700	12.700	12.500	12.500	12.462	2,556
2024-03-18	13.250	13.300	13.150	13.250	13.209	218
2024-03-15	12.950	13.250	12.800	13.150	13.110	2,712
2024-03-14	12.900	13.000	12.900	12.900	12.860	352
2024-03-13	13.000	13.150	12.800	13.150	13.110	10,299
2024-03-12	13.350	13.350	13.050	13.200	13.159	2,033
2024-03-11	13.550	13.550	13.200	13.200	13.159	1,760

← NewerPage 11 of 21 · 1,255 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.