CENIT Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	13.150	13.450	13.100	13.300	13.259	2,825
2023-06-15	13.700	13.700	13.300	13.400	13.359	67
2023-06-14	13.250	13.500	13.250	13.500	13.459	300
2023-06-13	13.500	13.500	13.400	13.400	13.359	26
2023-06-12	13.450	13.500	13.400	13.400	13.359	797
2023-06-09	13.500	13.500	13.400	13.400	13.359	1,341
2023-06-08	13.500	13.500	13.250	13.400	13.359	820
2023-06-07	13.400	13.500	13.350	13.400	13.359	2,071
2023-06-06	13.400	13.550	13.400	13.550	13.508	2,698
2023-06-05	13.450	14.100	13.400	13.400	13.359	12,912
2023-06-02	12.950	13.250	12.950	12.950	12.910	26,772
2023-06-01	12.800	12.800	12.600	12.700	12.661	2,514
2023-05-31	12.700	12.700	12.350	12.400	12.362	5,562
2023-05-30	12.900	13.000	12.750	12.750	12.711	789
2023-05-29	12.950	12.950	12.950	12.950	12.910	387
2023-05-26	12.800	12.850	12.750	12.850	12.811	390
2023-05-25	12.900	12.950	12.800	12.900	12.860	554
2023-05-24	13.000	13.000	12.900	12.900	12.860	195
2023-05-23	13.000	13.000	12.950	12.950	12.910	200
2023-05-22	12.850	12.950	12.850	12.900	12.860	769
2023-05-19	13.000	13.000	12.950	12.950	12.910	30
2023-05-18	12.900	13.000	12.850	12.850	12.811	1,267
2023-05-17	13.000	13.050	12.900	12.950	12.412	4,675
2023-05-16	13.150	13.300	13.050	13.050	12.508	904
2023-05-15	13.850	13.850	13.000	13.400	12.843	6,831
2023-05-12	13.950	13.950	13.800	13.800	13.226	2,882
2023-05-11	14.200	14.200	13.850	13.850	13.274	320
2023-05-10	13.800	13.950	13.800	13.900	13.322	822
2023-05-09	14.350	14.350	13.800	13.800	13.226	1,361
2023-05-08	14.400	14.400	14.350	14.400	13.801	158
2023-05-05	14.800	14.800	14.450	14.450	13.849	776
2023-05-04	14.950	14.950	14.900	14.900	14.281	579
2023-05-03	14.800	15.000	14.750	14.750	14.137	921
2023-05-02	15.000	15.000	14.850	14.850	14.233	745
2023-04-28	14.950	15.000	14.950	14.950	14.329	534
2023-04-27	14.900	14.950	14.750	14.850	14.233	1,111
2023-04-26	14.900	14.900	14.750	14.850	14.233	2,830
2023-04-25	14.900	15.000	14.800	14.900	14.281	6,961
2023-04-24	14.750	14.900	14.750	14.900	14.281	5,545
2023-04-21	14.400	14.400	14.400	14.400	13.801	1
2023-04-20	14.500	14.800	14.500	14.600	13.993	2,176
2023-04-19	14.200	14.750	14.200	14.650	14.041	4,595
2023-04-18	13.850	14.250	13.850	14.200	13.610	494
2023-04-17	14.150	14.200	13.800	13.900	13.322	4,290
2023-04-14	14.000	14.400	13.900	14.100	13.514	4,703
2023-04-13	13.900	14.350	13.900	14.050	13.466	3,992
2023-04-12	13.300	13.850	13.300	13.850	13.274	3,382
2023-04-11	13.000	13.200	12.850	13.200	12.651	450
2023-04-06	12.550	13.000	12.550	13.000	12.460	924
2023-04-05	13.300	13.300	12.650	12.800	12.268	2,700
2023-04-04	13.450	13.450	13.200	13.350	12.795	1,015
2023-04-03	12.950	13.600	12.950	13.300	12.747	3,843
2023-03-31	13.000	13.000	12.650	12.850	12.316	2,642
2023-03-30	13.200	13.250	12.750	12.750	12.220	2,731
2023-03-29	13.100	13.100	13.000	13.100	12.556	741
2023-03-28	13.100	13.250	12.950	13.100	12.556	2,267
2023-03-27	12.850	12.900	12.650	12.900	12.364	1,492
2023-03-24	13.150	13.300	13.100	13.250	12.699	928
2023-03-23	13.300	13.350	13.250	13.250	12.699	50
2023-03-22	13.200	13.500	13.150	13.350	12.795	1,180

← NewerPage 15 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.