CENIT Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	13.550	13.600	13.200	13.450	13.409	5,170
2024-03-07	13.600	13.600	13.200	13.300	13.259	10,202
2024-03-06	13.300	13.600	13.300	13.600	13.558	739
2024-03-05	13.500	13.600	13.300	13.550	13.508	2,317
2024-03-04	13.850	13.850	13.300	13.400	13.359	7,784
2024-03-01	13.150	13.750	12.900	13.700	13.658	10,105
2024-02-28	13.200	13.300	13.050	13.250	13.209	1,444
2024-02-27	13.150	13.550	13.150	13.200	13.159	1,840
2024-02-26	13.000	13.550	12.900	13.550	13.508	2,815
2024-02-23	13.100	13.100	12.800	12.950	12.910	2,967
2024-02-22	13.200	13.300	12.950	13.100	13.060	7,420
2024-02-21	13.150	13.200	13.100	13.200	13.159	8,535
2024-02-20	13.450	13.700	13.100	13.150	13.110	11,069
2024-02-19	14.100	14.150	13.500	13.500	13.459	3,273
2024-02-16	14.450	14.500	13.950	14.150	14.107	7,509
2024-02-15	14.950	15.000	14.250	14.300	14.256	3,686
2024-02-14	14.950	15.000	14.700	14.700	14.655	2,432
2024-02-13	14.700	14.850	14.650	14.650	14.605	1,917
2024-02-12	15.000	15.000	14.750	14.850	14.804	8,833
2024-02-09	14.950	14.950	14.800	14.950	14.904	407
2024-02-08	14.950	14.950	14.700	14.950	14.904	2,605
2024-02-07	14.000	15.000	14.000	14.850	14.804	17,174
2024-02-06	13.450	14.050	13.400	14.050	14.007	5,806
2024-02-05	13.500	13.750	13.250	13.450	13.409	4,105
2024-02-02	13.550	13.550	13.250	13.350	13.309	4,929
2024-02-01	14.350	14.350	13.500	13.600	13.558	4,144
2024-01-31	14.350	14.350	14.150	14.250	14.206	3,500
2024-01-30	14.600	14.600	14.250	14.250	14.206	2,097
2024-01-29	14.500	14.550	14.350	14.350	14.306	1,408
2024-01-26	14.800	14.950	14.650	14.650	14.605	1,026
2024-01-25	15.000	15.000	14.800	14.950	14.904	1,082
2024-01-24	14.500	15.400	14.400	15.100	15.054	5,565
2024-01-23	14.450	14.800	14.450	14.450	14.406	4,160
2024-01-22	14.350	14.600	14.150	14.500	14.455	15,921
2024-01-19	14.200	14.400	14.000	14.200	14.156	16,796
2024-01-18	13.500	14.300	13.350	13.900	13.857	11,307
2024-01-17	13.900	14.000	13.100	13.200	13.159	13,891
2024-01-16	13.450	14.000	13.450	14.000	13.957	4,555
2024-01-15	13.400	13.450	13.100	13.350	13.309	202
2024-01-12	13.100	13.550	12.950	13.000	12.960	7,547
2024-01-11	12.900	13.250	12.850	13.250	13.209	3,391
2024-01-10	12.800	12.900	12.650	12.800	12.761	2,932
2024-01-09	12.650	12.800	12.600	12.800	12.761	4,418
2024-01-08	12.600	12.900	12.600	12.750	12.711	4,172
2024-01-05	12.600	12.850	12.600	12.700	12.661	541
2024-01-04	12.550	12.800	12.350	12.800	12.761	2,294
2024-01-03	13.150	13.200	12.500	12.650	12.611	2,813
2024-01-02	12.000	13.000	12.000	13.000	12.960	9,846
2023-12-29	12.150	12.250	11.900	12.250	12.212	4,118
2023-12-28	12.000	12.050	11.900	12.050	12.013	1,700
2023-12-27	11.900	12.100	11.900	12.100	12.063	1,761
2023-12-22	12.150	12.150	11.900	11.950	11.913	1,634
2023-12-21	11.950	12.150	11.950	12.100	12.063	869
2023-12-20	12.050	12.100	12.000	12.100	12.063	360
2023-12-19	12.100	12.200	12.100	12.150	12.113	150
2023-12-18	12.250	12.450	11.900	12.250	12.212	1,544
2023-12-15	12.150	12.250	11.700	12.150	12.113	1,703
2023-12-13	12.000	12.000	11.900	12.000	11.963	1,720
2023-12-12	12.550	12.600	12.050	12.150	12.113	3,900
2023-12-11	12.600	12.600	12.300	12.450	12.412	2,690

← NewerPage 12 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.