CENIT Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	14.200	14.300	14.200	14.250	14.206	350
2023-09-11	14.450	14.450	13.950	14.150	14.107	8,640
2023-09-08	14.150	14.200	14.100	14.200	14.156	683
2023-09-07	14.250	14.350	14.100	14.250	14.206	2,577
2023-09-06	14.200	14.300	14.100	14.150	14.107	1,893
2023-09-05	14.050	14.400	14.050	14.100	14.057	4,959
2023-09-04	13.900	14.050	13.800	14.050	14.007	2,975
2023-09-01	13.900	13.900	13.650	13.750	13.708	290
2023-08-31	13.550	13.900	13.300	13.800	13.758	3,198
2023-08-30	13.600	13.800	13.600	13.750	13.708	577
2023-08-29	13.550	13.550	13.500	13.500	13.459	800
2023-08-28	13.250	13.450	13.250	13.450	13.409	200
2023-08-25	13.500	13.500	13.500	13.500	13.459	400
2023-08-24	13.300	13.600	13.050	13.500	13.459	2,946
2023-08-23	13.100	13.550	13.100	13.300	13.259	3,855
2023-08-22	13.300	13.300	13.000	13.200	13.159	555
2023-08-21	13.150	13.300	13.150	13.150	13.110	482
2023-08-18	13.450	13.600	13.450	13.600	13.558	868
2023-08-17	13.450	13.450	13.350	13.350	13.309	216
2023-08-16	13.400	13.550	13.250	13.550	13.508	1,037
2023-08-15	13.400	13.400	13.400	13.400	13.359	553
2023-08-14	13.250	13.400	13.200	13.400	13.359	474
2023-08-11	13.200	13.400	13.150	13.400	13.359	2,834
2023-08-10	13.050	13.050	12.900	12.950	12.910	1,913
2023-08-09	13.200	13.200	13.050	13.050	13.010	2,060
2023-08-08	13.300	13.300	12.950	13.100	13.060	1,779
2023-08-07	13.000	13.350	12.750	13.100	13.060	10,439
2023-08-04	12.850	13.300	12.650	13.300	13.259	2,255
2023-08-03	12.700	12.850	12.700	12.750	12.711	1,530
2023-08-02	12.650	12.650	12.350	12.600	12.561	4,925
2023-08-01	13.200	13.450	12.800	12.900	12.860	5,560
2023-07-31	12.550	12.600	12.550	12.600	12.561	1,145
2023-07-28	12.550	12.750	12.550	12.550	12.511	1,458
2023-07-27	12.750	12.750	12.700	12.700	12.661	1,223
2023-07-26	12.800	13.100	12.750	12.750	12.711	5,328
2023-07-25	12.900	13.000	12.750	12.850	12.811	3,064
2023-07-24	13.150	13.200	13.000	13.000	12.960	878
2023-07-21	13.200	13.200	12.950	13.050	13.010	1,174
2023-07-20	13.050	13.050	13.050	13.050	13.010	177
2023-07-19	12.600	12.950	12.450	12.850	12.811	619
2023-07-18	12.600	12.600	12.300	12.600	12.561	4,136
2023-07-17	12.350	12.600	12.350	12.500	12.462	300
2023-07-14	12.750	12.750	12.600	12.600	12.561	305
2023-07-13	12.600	12.750	12.500	12.750	12.711	2,448
2023-07-12	12.600	12.600	12.350	12.600	12.561	3,726
2023-07-11	12.550	12.700	12.550	12.600	12.561	5,035
2023-07-10	12.550	12.550	12.450	12.450	12.412	442
2023-07-07	12.700	12.700	12.550	12.550	12.511	550
2023-07-06	12.500	12.600	12.500	12.550	12.511	1,271
2023-07-05	12.700	12.700	12.500	12.600	12.561	1,418
2023-07-04	12.750	12.750	12.750	12.750	12.711	417
2023-07-03	12.650	12.900	12.650	12.900	12.860	2,984
2023-06-30	12.750	12.900	12.750	12.900	12.860	250
2023-06-28	12.800	12.850	12.800	12.850	12.811	230
2023-06-27	13.000	13.000	12.750	12.900	12.860	1,937
2023-06-26	13.150	13.200	12.950	13.100	13.060	5,177
2023-06-23	13.150	13.150	13.150	13.150	13.110	257
2023-06-22	13.300	13.350	13.300	13.350	13.309	688
2023-06-21	13.150	13.150	13.150	13.150	13.110	3
2023-06-20	13.400	13.500	13.400	13.500	13.459	171

← NewerPage 14 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.