CENIT Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.340	7.340	7.140	7.220	7.220	4,446
2026-07-23	7.360	7.540	7.140	7.140	7.140	8,831
2026-07-22	7.300	7.400	7.300	7.400	7.400	15
2026-07-21	7.160	7.420	7.160	7.420	7.420	1,724
2026-07-20	7.240	7.360	7.240	7.360	7.360	1,560
2026-07-17	7.260	7.420	7.120	7.240	7.240	1,730
2026-07-16	7.240	7.580	7.200	7.200	7.200	3,896
2026-07-15	7.420	7.420	7.020	7.020	7.020	10,790
2026-07-14	7.460	7.700	7.420	7.420	7.420	7,680
2026-07-13	7.400	7.560	7.400	7.520	7.520	3,100
2026-07-10	7.520	7.680	7.340	7.340	7.340	3,329
2026-07-09	7.760	7.760	7.540	7.620	7.620	10,456
2026-07-08	7.760	7.760	7.620	7.740	7.740	1,477
2026-07-07	8.500	8.500	7.560	7.760	7.760	23,565
2026-07-06	8.720	8.720	8.320	8.440	8.440	3,314
2026-07-03	8.400	8.640	8.120	8.640	8.640	16,301
2026-07-02	8.440	8.520	8.360	8.520	8.520	3,793
2026-07-01	8.440	8.540	8.440	8.540	8.540	1,320
2026-06-30	8.500	8.500	8.340	8.480	8.480	2,898
2026-06-29	8.340	8.500	8.340	8.460	8.460	1,587
2026-06-26	8.500	8.500	8.340	8.340	8.340	1,037
2026-06-25	8.440	8.500	8.380	8.500	8.500	2,785
2026-06-24	8.720	8.720	8.320	8.380	8.380	19,224
2026-06-23	8.580	8.900	8.580	8.580	8.580	4,044
2026-06-22	8.900	9.000	8.760	8.760	8.760	8,643
2026-06-19	8.840	8.880	8.820	8.840	8.840	2,960
2026-06-18	8.440	8.820	8.120	8.760	8.760	10,157
2026-06-17	8.400	8.420	8.280	8.280	8.280	2,447
2026-06-16	8.300	8.440	8.240	8.240	8.240	1,068
2026-06-15	8.400	8.520	8.080	8.260	8.260	7,301
2026-06-12	8.120	8.220	8.120	8.220	8.220	1,158
2026-06-11	8.240	8.620	8.160	8.300	8.300	16,802
2026-06-10	8.420	8.420	8.280	8.280	8.280	2,546
2026-06-09	8.540	8.540	8.200	8.200	8.200	4,938
2026-06-08	8.660	8.680	8.500	8.500	8.500	919
2026-06-05	8.500	8.640	8.440	8.540	8.540	12,457
2026-06-04	8.800	8.800	8.440	8.520	8.520	2,126
2026-06-03	8.220	9.000	8.220	9.000	9.000	14,250
2026-06-02	9.060	9.060	8.220	8.220	8.220	30,695
2026-06-01	9.840	9.860	9.040	9.040	9.040	32,373
2026-05-29	8.720	9.700	8.700	9.700	9.700	26,249
2026-05-28	8.540	8.880	8.420	8.880	8.880	27,857
2026-05-27	8.200	8.600	8.200	8.600	8.600	12,316
2026-05-26	7.880	8.140	7.840	8.120	8.120	13,413
2026-05-25	7.660	7.960	7.660	7.880	7.880	10,074
2026-05-22	7.880	7.880	7.660	7.660	7.660	7,475
2026-05-21	7.500	7.900	7.300	7.900	7.900	28,854
2026-05-20	6.920	7.180	6.900	7.080	7.080	11,721
2026-05-19	6.680	6.940	6.680	6.940	6.940	3,939
2026-05-18	6.940	6.940	6.680	6.740	6.740	48,077
2026-05-15	6.940	6.960	6.800	6.960	6.960	8,803
2026-05-14	6.940	6.940	6.840	6.920	6.920	13,096
2026-05-13	6.860	6.900	6.700	6.880	6.880	19,440
2026-05-12	6.660	6.920	6.660	6.740	6.740	51,919
2026-05-11	6.380	6.580	6.380	6.540	6.540	844
2026-05-08	6.680	6.680	6.400	6.480	6.480	7,764
2026-05-07	6.800	6.800	6.500	6.620	6.620	5,497
2026-05-06	6.480	6.760	6.480	6.700	6.700	11,037
2026-05-05	6.600	6.600	6.340	6.540	6.540	2,425
2026-05-04	6.660	6.700	6.480	6.580	6.580	550

← NewerPage 2 of 21 · 1,254 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.