CENIT Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.680	6.880	6.320	6.640	6.640	14,734
2026-04-29	6.440	6.600	6.440	6.560	6.560	992
2026-04-28	6.500	6.600	6.420	6.520	6.520	7,421
2026-04-27	6.560	6.640	6.500	6.560	6.560	12,471
2026-04-24	6.820	6.820	6.680	6.680	6.680	2,038
2026-04-23	7.120	7.120	6.800	6.800	6.800	5,940
2026-04-22	7.000	7.220	6.900	6.900	6.900	18,413
2026-04-21	6.880	7.000	6.820	7.000	7.000	8,508
2026-04-20	6.880	6.980	6.880	6.960	6.960	15,518
2026-04-17	6.780	6.960	6.740	6.740	6.740	1,527
2026-04-16	6.840	6.960	6.780	6.780	6.780	3,334
2026-04-15	6.780	6.800	6.640	6.800	6.800	2,919
2026-04-14	6.780	6.900	6.780	6.800	6.800	6,930
2026-04-13	6.560	6.760	6.540	6.760	6.760	7,213
2026-04-10	6.500	6.580	6.360	6.500	6.500	4,210
2026-04-09	6.200	6.420	6.080	6.340	6.340	3,779
2026-04-08	6.320	6.480	6.160	6.200	6.200	8,515
2026-04-07	6.200	6.280	6.200	6.280	6.280	301
2026-04-02	6.320	6.320	6.200	6.300	6.300	356
2026-04-01	6.320	6.320	6.200	6.260	6.260	100
2026-03-31	6.200	6.320	6.200	6.280	6.280	1,484
2026-03-30	6.180	6.180	5.880	6.080	6.080	8,023
2026-03-27	6.340	6.500	6.200	6.260	6.260	16,943
2026-03-26	6.500	6.540	6.440	6.440	6.440	3,341
2026-03-25	6.400	6.680	6.260	6.680	6.680	10,419
2026-03-24	5.880	6.300	5.860	6.300	6.300	18,029
2026-03-23	6.080	6.100	5.900	6.000	6.000	1,772
2026-03-20	6.220	6.220	5.780	5.980	5.980	12,054
2026-03-19	6.120	6.120	6.120	6.120	6.120	630
2026-03-18	6.080	6.120	6.080	6.120	6.120	813
2026-03-17	6.320	6.320	6.100	6.240	6.240	2,533
2026-03-16	6.300	6.300	6.100	6.220	6.220	23
2026-03-13	6.020	6.240	6.000	6.160	6.160	3,569
2026-03-12	6.240	6.240	6.200	6.240	6.240	1,941
2026-03-11	6.300	6.320	6.240	6.240	6.240	1,369
2026-03-10	6.160	6.340	6.160	6.340	6.340	696
2026-03-09	6.280	6.380	6.120	6.280	6.280	4,992
2026-03-06	5.920	6.200	5.900	6.200	6.200	11,311
2026-03-05	6.200	6.200	5.880	6.160	6.160	4,122
2026-03-04	6.260	6.340	6.260	6.340	6.340	2,866
2026-03-03	6.500	6.500	6.300	6.340	6.340	6,106
2026-03-02	6.540	6.540	6.360	6.500	6.500	1,328
2026-02-27	6.400	6.500	6.300	6.500	6.500	3,544
2026-02-26	6.360	6.400	6.240	6.240	6.240	1,498
2026-02-25	6.380	6.480	6.380	6.440	6.440	724
2026-02-24	6.480	6.500	6.360	6.440	6.440	1,289
2026-02-23	6.580	6.600	6.520	6.580	6.580	2,048
2026-02-20	6.600	6.600	6.500	6.600	6.600	2,235
2026-02-19	6.600	6.600	6.600	6.600	6.600	0
2026-02-18	6.500	6.680	6.500	6.600	6.600	375
2026-02-17	6.460	6.600	6.460	6.600	6.600	1,538
2026-02-16	6.420	6.520	6.420	6.460	6.460	617
2026-02-13	6.800	6.800	6.400	6.400	6.400	6,414
2026-02-12	6.800	6.800	6.800	6.800	6.800	360
2026-02-11	6.800	6.900	6.800	6.900	6.900	2,732
2026-02-10	6.860	6.880	6.800	6.880	6.880	1,073
2026-02-09	6.680	6.940	6.620	6.940	6.940	4,529
2026-02-06	6.840	6.840	6.620	6.620	6.620	4,721
2026-02-05	6.840	6.960	6.820	6.880	6.880	867
2026-02-04	7.100	7.100	6.860	7.000	7.000	10,169

← NewerPage 3 of 5 · 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.