CENIT Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	16.200	16.200	15.850	15.950	15.287	5,446
2022-09-14	16.100	16.150	16.000	16.050	15.383	6,642
2022-09-13	16.000	16.200	15.950	16.200	15.527	12,697
2022-09-12	15.600	16.100	15.600	15.950	15.287	1,188
2022-09-09	15.750	16.100	15.650	15.700	15.047	6,721
2022-09-08	14.950	15.700	14.950	15.700	15.047	3,505
2022-09-07	14.900	15.100	14.900	15.100	14.472	10,001
2022-09-06	14.750	14.800	14.750	14.800	14.185	879
2022-09-05	14.850	14.850	14.700	14.750	14.137	1,791
2022-09-02	14.800	14.800	14.650	14.650	14.041	536
2022-09-01	15.200	15.250	14.700	14.700	14.089	130
2022-08-31	15.100	15.300	14.950	14.950	14.329	3,573
2022-08-30	14.650	15.000	14.650	15.000	14.377	1,325
2022-08-29	15.000	15.000	14.500	14.500	13.897	3,611
2022-08-26	16.350	16.350	15.400	15.400	14.760	3,183
2022-08-25	16.350	16.550	16.350	16.550	15.862	94
2022-08-24	16.150	17.000	16.150	16.450	15.766	3,373
2022-08-23	16.500	16.500	16.200	16.200	15.527	119
2022-08-22	16.800	16.950	16.500	16.550	15.862	2,635
2022-08-19	16.700	16.950	16.700	16.800	16.102	570
2022-08-18	16.600	16.950	16.600	16.700	16.006	2,016
2022-08-17	16.250	16.600	16.050	16.600	15.910	2,816
2022-08-16	16.500	16.600	16.000	16.600	15.910	3,085
2022-08-15	16.450	16.500	16.200	16.500	15.814	1,691
2022-08-12	16.600	16.600	16.450	16.450	15.766	1,086
2022-08-11	16.550	16.600	16.450	16.600	15.910	727
2022-08-10	16.500	16.600	16.350	16.600	15.910	987
2022-08-09	16.450	16.450	16.450	16.450	15.766	2,829
2022-08-08	16.350	16.600	16.350	16.600	15.910	3,043
2022-08-05	16.500	16.500	16.500	16.500	15.814	1,075
2022-08-04	16.400	16.700	16.400	16.650	15.958	2,805
2022-08-03	16.450	16.500	16.400	16.400	15.718	3,424
2022-08-02	16.400	16.550	16.400	16.550	15.862	527
2022-08-01	16.200	16.650	16.200	16.450	15.766	5,510
2022-07-29	16.100	16.300	15.800	16.200	15.527	741
2022-07-28	16.450	16.450	16.000	16.300	15.622	1,767
2022-07-27	16.200	16.650	16.200	16.450	15.766	1,829
2022-07-26	15.850	16.150	15.600	16.050	15.383	5,894
2022-07-25	16.200	16.500	16.000	16.050	15.383	4,406
2022-07-22	16.350	16.550	16.300	16.400	15.718	1,995
2022-07-21	16.350	16.600	16.350	16.400	15.718	114
2022-07-20	16.200	16.550	16.200	16.350	15.670	1,072
2022-07-19	16.300	16.500	16.300	16.400	15.718	859
2022-07-18	16.300	16.500	16.300	16.300	15.622	5,580
2022-07-15	16.300	16.300	16.100	16.300	15.622	1,084
2022-07-14	16.100	16.300	16.050	16.250	15.575	6,506
2022-07-13	16.100	16.200	16.100	16.150	15.479	2,821
2022-07-12	15.900	16.300	15.900	16.200	15.527	3,369
2022-07-11	15.600	16.200	15.600	15.950	15.287	5,202
2022-07-08	15.550	15.950	15.550	15.750	15.095	2,190
2022-07-06	15.550	15.850	15.500	15.750	15.095	2,102
2022-07-05	15.650	15.900	15.600	15.750	15.095	8,194
2022-07-04	15.850	15.950	15.800	15.900	15.239	1,650
2022-07-01	15.800	15.950	15.700	15.850	15.191	2,574
2022-06-30	15.800	16.000	15.800	15.900	15.239	2,835
2022-06-29	15.800	16.000	15.800	15.900	15.239	8,684
2022-06-28	15.900	16.000	15.800	16.000	15.335	10,844
2022-06-27	15.550	16.000	15.550	15.900	15.239	2,428
2022-06-24	15.350	15.550	15.350	15.550	14.904	5,339
2022-06-23	15.300	15.450	15.200	15.200	14.568	1,646

← NewerPage 18 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.