CENIT Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	7.460	7.500	7.320	7.420	7.420	7,501
2025-08-12	7.500	7.500	7.240	7.420	7.420	758
2025-08-11	7.500	7.500	7.500	7.500	7.500	1,981
2025-08-08	7.500	7.500	7.500	7.500	7.500	252
2025-08-07	7.760	7.760	7.500	7.540	7.540	2,432
2025-08-06	7.500	7.620	7.500	7.620	7.620	22,411
2025-08-05	7.620	7.620	7.400	7.540	7.540	14,601
2025-08-04	7.660	7.740	7.400	7.720	7.720	5,354
2025-08-01	7.600	7.620	7.500	7.620	7.620	10,303
2025-07-31	7.280	7.620	7.280	7.620	7.620	30,482
2025-07-30	7.900	7.960	7.340	7.480	7.480	29,220
2025-07-29	8.000	8.120	7.880	7.880	7.880	2,395
2025-07-28	8.000	8.140	8.000	8.140	8.140	4,132
2025-07-25	7.980	7.980	7.500	7.880	7.880	9,597
2025-07-24	8.000	8.000	7.860	7.940	7.940	129
2025-07-23	8.160	8.480	7.860	7.880	7.880	5,243
2025-07-22	8.040	8.060	7.860	7.860	7.860	1,156
2025-07-21	7.920	8.180	7.920	7.940	7.940	3,174
2025-07-18	8.120	8.120	7.820	7.820	7.820	4,275
2025-07-17	8.200	8.320	8.180	8.180	8.180	1,335
2025-07-16	8.220	8.280	8.200	8.200	8.200	1,625
2025-07-15	8.300	8.300	8.200	8.200	8.200	2,012
2025-07-14	8.220	8.440	8.200	8.200	8.200	2,063
2025-07-11	8.160	8.480	8.060	8.300	8.300	16,314
2025-07-10	8.300	8.300	8.180	8.240	8.240	842
2025-07-09	8.280	8.340	8.280	8.300	8.300	3,816
2025-07-08	8.420	8.420	8.320	8.320	8.320	2,985
2025-07-07	8.380	8.540	8.360	8.540	8.540	496
2025-07-04	8.480	8.520	8.100	8.520	8.520	5,891
2025-07-03	8.600	8.760	8.500	8.660	8.660	7,206
2025-07-02	8.800	8.800	8.580	8.580	8.580	774
2025-07-01	8.780	8.780	8.600	8.680	8.680	239
2025-06-30	8.720	8.800	8.700	8.740	8.740	1,528
2025-06-27	8.640	8.720	8.500	8.720	8.720	1,140
2025-06-26	8.800	8.800	8.440	8.680	8.680	1,086
2025-06-25	9.020	9.120	8.800	8.800	8.800	3,160
2025-06-24	8.740	9.100	8.740	9.100	9.100	4,498
2025-06-23	9.120	9.120	8.820	8.960	8.960	3,958
2025-06-20	8.440	8.900	8.440	8.900	8.900	3,318
2025-06-18	8.580	8.600	8.440	8.440	8.440	3,035
2025-06-17	8.820	8.820	8.760	8.760	8.760	26
2025-06-16	8.760	8.760	8.580	8.700	8.700	45
2025-06-13	8.500	8.620	8.500	8.500	8.500	985
2025-06-12	8.660	8.680	8.640	8.680	8.680	1,820
2025-06-11	8.860	9.020	8.840	8.840	8.840	230
2025-06-10	8.940	8.940	8.940	8.940	8.940	120
2025-06-09	9.200	9.200	8.920	8.920	8.920	1,806
2025-06-06	9.100	9.160	8.880	9.120	9.120	4,652
2025-06-05	9.440	9.560	9.200	9.220	9.220	4,567
2025-06-04	8.800	9.360	8.800	9.360	9.360	6,569
2025-06-03	8.740	8.900	8.740	8.820	8.820	1,730
2025-06-02	8.900	8.900	8.720	8.720	8.720	620
2025-05-29	8.640	8.900	8.640	8.840	8.840	1,350
2025-05-28	8.680	8.840	8.680	8.800	8.800	4,643
2025-05-27	8.800	8.800	8.760	8.760	8.760	373
2025-05-26	8.840	9.020	8.840	8.880	8.880	4,293
2025-05-23	8.880	8.940	8.560	8.720	8.720	3,639
2025-05-22	8.880	8.900	8.780	8.860	8.860	1,269
2025-05-21	8.860	8.880	8.800	8.880	8.880	2,256
2025-05-20	8.800	9.000	8.800	8.800	8.800	4,710

← NewerPage 6 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.