CENIT Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 6.960 | 7.100 | 6.960 | 7.000 | 7.000 | 1,907 |
| 2025-11-04 | 6.900 | 7.000 | 6.900 | 6.960 | 6.960 | 5,624 |
| 2025-11-03 | 7.040 | 7.100 | 6.960 | 6.960 | 6.960 | 4,111 |
| 2025-10-31 | 7.100 | 7.100 | 7.020 | 7.060 | 7.060 | 824 |
| 2025-10-30 | 7.080 | 7.120 | 7.040 | 7.080 | 7.080 | 1,878 |
| 2025-10-29 | 7.160 | 7.160 | 7.080 | 7.120 | 7.120 | 3,947 |
| 2025-10-28 | 7.240 | 7.240 | 7.060 | 7.100 | 7.100 | 11,082 |
| 2025-10-27 | 7.140 | 7.240 | 7.100 | 7.100 | 7.100 | 6,373 |
| 2025-10-24 | 7.140 | 7.320 | 7.120 | 7.320 | 7.320 | 1,294 |
| 2025-10-23 | 7.440 | 7.440 | 7.060 | 7.060 | 7.060 | 5,107 |
| 2025-10-22 | 7.500 | 7.600 | 7.180 | 7.180 | 7.180 | 5,019 |
| 2025-10-21 | 7.700 | 7.800 | 7.500 | 7.500 | 7.500 | 14,058 |
| 2025-10-20 | 7.520 | 7.800 | 7.520 | 7.700 | 7.700 | 6,851 |
| 2025-10-17 | 7.580 | 7.600 | 7.320 | 7.320 | 7.320 | 7,353 |
| 2025-10-16 | 7.540 | 7.600 | 7.520 | 7.600 | 7.600 | 3,237 |
| 2025-10-15 | 7.380 | 7.500 | 7.200 | 7.380 | 7.380 | 3,749 |
| 2025-10-14 | 7.020 | 7.380 | 7.000 | 7.120 | 7.120 | 5,181 |
| 2025-10-13 | 7.120 | 7.160 | 7.000 | 7.000 | 7.000 | 1,697 |
| 2025-10-10 | 7.100 | 7.240 | 7.060 | 7.180 | 7.180 | 1,622 |
| 2025-10-09 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1,899 |
| 2025-10-08 | 7.400 | 7.400 | 7.100 | 7.160 | 7.160 | 719 |
| 2025-10-07 | 7.300 | 7.300 | 7.160 | 7.160 | 7.160 | 1,572 |
| 2025-10-06 | 7.240 | 7.240 | 7.180 | 7.180 | 7.180 | 4,370 |
| 2025-10-03 | 7.440 | 7.460 | 7.220 | 7.220 | 7.220 | 2,960 |
| 2025-10-02 | 7.520 | 7.600 | 7.420 | 7.420 | 7.420 | 4,810 |
| 2025-10-01 | 7.420 | 7.500 | 7.420 | 7.420 | 7.420 | 2,974 |
| 2025-09-30 | 7.340 | 7.500 | 7.340 | 7.500 | 7.500 | 5,055 |
| 2025-09-29 | 7.520 | 7.680 | 7.340 | 7.340 | 7.340 | 3,365 |
| 2025-09-26 | 7.500 | 7.540 | 7.440 | 7.440 | 7.440 | 4,784 |
| 2025-09-25 | 7.360 | 7.440 | 7.340 | 7.440 | 7.440 | 3,186 |
| 2025-09-24 | 7.800 | 7.800 | 7.360 | 7.360 | 7.360 | 5,946 |
| 2025-09-23 | 7.820 | 7.820 | 7.580 | 7.580 | 7.580 | 2,695 |
| 2025-09-22 | 7.840 | 7.840 | 7.560 | 7.700 | 7.700 | 1,823 |
| 2025-09-19 | 7.480 | 7.760 | 7.460 | 7.560 | 7.560 | 2,302 |
| 2025-09-18 | 7.420 | 7.800 | 7.320 | 7.440 | 7.440 | 3,036 |
| 2025-09-17 | 7.220 | 7.420 | 7.220 | 7.420 | 7.420 | 103 |
| 2025-09-16 | 7.460 | 7.460 | 7.260 | 7.300 | 7.300 | 110 |
| 2025-09-15 | 7.560 | 7.560 | 7.280 | 7.420 | 7.420 | 7,770 |
| 2025-09-12 | 7.300 | 7.440 | 7.300 | 7.440 | 7.440 | 710 |
| 2025-09-11 | 7.200 | 7.320 | 7.200 | 7.320 | 7.320 | 269 |
| 2025-09-10 | 7.300 | 7.320 | 7.180 | 7.180 | 7.180 | 2,262 |
| 2025-09-09 | 7.220 | 7.280 | 7.200 | 7.280 | 7.280 | 194 |
| 2025-09-08 | 7.360 | 7.360 | 7.220 | 7.220 | 7.220 | 1,190 |
| 2025-09-05 | 7.400 | 7.440 | 7.260 | 7.260 | 7.260 | 1,120 |
| 2025-09-04 | 7.260 | 7.460 | 7.260 | 7.440 | 7.440 | 800 |
| 2025-09-03 | 7.260 | 7.340 | 7.240 | 7.240 | 7.240 | 825 |
| 2025-09-02 | 7.340 | 7.340 | 7.240 | 7.240 | 7.240 | 1,330 |
| 2025-09-01 | 7.420 | 7.500 | 6.920 | 7.420 | 7.420 | 18,331 |
| 2025-08-29 | 7.140 | 7.420 | 7.120 | 7.420 | 7.420 | 3,328 |
| 2025-08-28 | 7.100 | 7.520 | 7.100 | 7.520 | 7.520 | 998 |
| 2025-08-27 | 7.500 | 7.500 | 7.200 | 7.320 | 7.320 | 3,186 |
| 2025-08-26 | 7.300 | 7.440 | 7.300 | 7.300 | 7.300 | 3,786 |
| 2025-08-25 | 7.400 | 7.400 | 7.200 | 7.280 | 7.280 | 1,243 |
| 2025-08-22 | 7.320 | 7.340 | 7.200 | 7.340 | 7.340 | 4,853 |
| 2025-08-21 | 7.300 | 7.380 | 7.100 | 7.300 | 7.300 | 7,384 |
| 2025-08-20 | 7.260 | 7.380 | 7.200 | 7.380 | 7.380 | 1,825 |
| 2025-08-19 | 7.280 | 7.460 | 7.260 | 7.460 | 7.460 | 429 |
| 2025-08-18 | 7.260 | 7.480 | 7.220 | 7.440 | 7.440 | 5,237 |
| 2025-08-15 | 7.320 | 7.380 | 7.300 | 7.380 | 7.380 | 2,365 |
| 2025-08-14 | 7.220 | 7.500 | 7.220 | 7.500 | 7.500 | 5,612 |
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.