CENIT Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	12.350	12.500	12.300	12.500	12.462	1,281
2023-12-07	12.550	12.650	12.450	12.550	12.511	1,994
2023-12-06	12.500	12.700	12.200	12.200	12.163	1,649
2023-12-05	12.300	12.300	12.200	12.250	12.212	2,078
2023-12-04	12.450	12.500	12.150	12.400	12.362	2,888
2023-12-01	12.750	12.750	12.300	12.450	12.412	2,346
2023-11-30	12.400	12.550	12.300	12.550	12.511	482
2023-11-29	12.400	12.400	12.200	12.200	12.163	578
2023-11-28	12.000	12.500	11.850	12.200	12.163	5,545
2023-11-27	12.050	12.300	11.950	12.200	12.163	3,304
2023-11-24	12.050	12.050	11.750	12.050	12.013	2,544
2023-11-22	12.200	12.450	11.800	11.950	11.913	11,509
2023-11-21	12.850	12.850	12.450	12.450	12.412	1,583
2023-11-17	12.350	12.700	12.350	12.700	12.661	1,061
2023-11-16	12.150	12.350	12.150	12.350	12.312	72
2023-11-15	12.300	12.500	12.100	12.150	12.113	557
2023-11-14	12.000	12.250	11.950	12.050	12.013	354
2023-11-13	12.000	12.050	11.900	12.050	12.013	150
2023-11-10	11.850	11.850	11.850	11.850	11.814	164
2023-11-09	11.900	12.100	11.900	12.050	12.013	1,822
2023-11-08	11.750	11.850	11.750	11.850	11.814	168
2023-11-07	11.900	11.900	11.750	11.800	11.764	1,514
2023-11-06	12.450	12.450	11.900	12.100	12.063	1,262
2023-11-03	11.850	12.400	11.450	12.250	12.212	5,268
2023-11-02	12.150	12.200	11.850	12.050	12.013	5,639
2023-11-01	11.900	11.900	11.650	11.650	11.614	767
2023-10-30	11.800	11.850	11.800	11.850	11.814	60
2023-10-27	11.900	12.000	11.750	11.900	11.863	2,098
2023-10-26	12.000	12.000	11.800	11.900	11.863	1,038
2023-10-25	12.150	12.150	11.800	11.950	11.913	992
2023-10-24	12.250	12.250	12.150	12.250	12.212	272
2023-10-23	12.700	12.700	12.300	12.350	12.312	1,540
2023-10-20	12.900	12.950	12.700	12.800	12.761	1,282
2023-10-19	13.000	13.100	12.900	13.100	13.060	748
2023-10-18	13.050	13.300	13.050	13.150	13.110	3,000
2023-10-17	12.800	13.050	12.800	13.050	13.010	1,747
2023-10-16	13.250	13.250	12.900	12.900	12.860	1,429
2023-10-13	13.450	13.450	13.350	13.350	13.309	785
2023-10-12	13.400	13.650	13.400	13.650	13.608	911
2023-10-11	13.300	13.650	13.300	13.550	13.508	8,370
2023-10-10	12.750	13.400	12.700	13.300	13.259	4,387
2023-10-09	12.950	12.950	12.400	12.800	12.761	3,901
2023-10-06	12.900	12.900	12.850	12.850	12.811	1
2023-10-05	12.200	12.850	12.200	12.700	12.661	2,565
2023-10-04	12.650	12.650	12.050	12.200	12.163	4,123
2023-10-03	12.700	12.700	12.650	12.650	12.611	469
2023-10-02	13.000	13.150	12.750	12.750	12.711	1,707
2023-09-29	13.300	13.300	13.000	13.050	13.010	977
2023-09-28	13.000	13.150	13.000	13.150	13.110	1,130
2023-09-27	12.900	13.300	12.900	13.150	13.110	3,373
2023-09-26	12.800	13.050	12.800	13.050	13.010	1,709
2023-09-25	13.250	13.250	13.000	13.050	13.010	1,643
2023-09-22	13.650	13.650	13.450	13.450	13.409	763
2023-09-21	13.650	13.800	13.650	13.800	13.758	159
2023-09-20	13.750	14.000	13.700	13.700	13.658	1,121
2023-09-19	13.850	13.900	13.800	13.900	13.857	537
2023-09-18	14.200	14.300	13.850	13.900	13.857	1,207
2023-09-15	14.200	14.400	14.100	14.250	14.206	10,138
2023-09-14	14.250	14.250	14.100	14.150	14.107	75
2023-09-13	14.250	14.250	14.100	14.100	14.057	2,097

← NewerPage 13 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.