CENIT Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	8.660	8.800	8.600	8.600	8.600	21,103
2025-05-16	8.360	8.800	8.360	8.700	8.700	8,154
2025-05-15	8.500	8.500	8.280	8.280	8.280	4,352
2025-05-14	8.480	8.480	8.400	8.400	8.400	1,324
2025-05-13	8.260	8.520	8.000	8.400	8.400	4,295
2025-05-12	8.400	8.540	8.300	8.360	8.360	6,540
2025-05-09	8.400	8.400	8.320	8.360	8.360	350
2025-05-08	8.360	8.400	8.360	8.400	8.400	250
2025-05-07	8.260	8.400	8.080	8.400	8.400	3,730
2025-05-06	8.260	8.260	8.140	8.260	8.260	2,936
2025-05-05	8.280	8.300	8.100	8.300	8.300	9,167
2025-05-02	8.340	8.340	8.200	8.260	8.260	2,305
2025-04-30	7.920	8.280	7.900	8.280	8.280	5,789
2025-04-29	8.000	8.120	7.900	8.100	8.100	5,851
2025-04-28	7.980	8.000	7.900	7.960	7.960	11,194
2025-04-25	8.140	8.140	7.920	8.120	8.120	4,428
2025-04-24	8.200	8.200	8.060	8.120	8.120	3,117
2025-04-23	8.140	8.260	8.080	8.100	8.100	7,846
2025-04-22	8.160	8.200	8.000	8.180	8.180	4,113
2025-04-17	8.020	8.140	8.000	8.020	8.020	1,527
2025-04-16	7.760	8.040	7.760	7.980	7.980	10,556
2025-04-15	8.080	8.220	7.920	7.980	7.980	5,961
2025-04-14	7.740	7.900	7.740	7.800	7.800	4,555
2025-04-11	7.500	7.680	7.500	7.660	7.660	2,017
2025-04-10	7.200	7.680	7.200	7.560	7.560	5,220
2025-04-09	7.360	7.500	6.940	6.940	6.940	10,764
2025-04-08	7.500	7.500	6.960	7.380	7.380	15,842
2025-04-07	7.260	7.820	6.980	7.600	7.600	21,663
2025-04-04	7.700	7.700	7.400	7.400	7.400	6,078
2025-04-03	8.000	8.000	7.800	7.800	7.800	2,112
2025-04-02	8.350	8.400	8.050	8.050	8.050	6,605
2025-04-01	8.150	8.350	8.000	8.350	8.350	6,158
2025-03-31	8.250	8.300	7.950	7.950	7.950	8,454
2025-03-28	8.250	8.250	8.150	8.200	8.200	7,436
2025-03-27	8.450	8.450	8.300	8.450	8.450	2,030
2025-03-26	8.500	8.550	8.350	8.450	8.450	3,011
2025-03-25	8.300	8.500	8.300	8.400	8.400	4,015
2025-03-24	8.600	8.700	8.350	8.350	8.350	8,651
2025-03-21	8.700	8.700	8.350	8.600	8.600	10,836
2025-03-20	8.800	8.900	8.700	8.750	8.750	6,011
2025-03-19	8.700	8.800	8.650	8.700	8.700	2,589
2025-03-18	8.350	8.600	8.300	8.500	8.500	15,285
2025-03-17	8.450	8.600	8.400	8.450	8.450	3,386
2025-03-14	8.900	8.950	8.250	8.500	8.500	22,264
2025-03-13	8.150	8.900	8.050	8.800	8.800	15,873
2025-03-12	8.250	8.250	8.150	8.150	8.150	1,988
2025-03-11	8.200	8.200	8.100	8.100	8.100	1,255
2025-03-10	8.600	8.750	8.150	8.150	8.150	18,945
2025-03-07	8.200	8.500	8.150	8.450	8.450	22,404
2025-03-06	7.700	8.650	7.700	8.200	8.200	39,139
2025-03-05	7.250	7.700	7.250	7.700	7.700	23,544
2025-03-04	7.500	7.550	7.150	7.150	7.150	21,497
2025-03-03	7.400	7.550	7.300	7.450	7.450	5,284
2025-02-28	7.350	7.350	7.000	7.250	7.250	16,354
2025-02-27	7.300	7.450	7.300	7.350	7.350	3,957
2025-02-26	7.600	7.700	7.350	7.350	7.350	4,601
2025-02-25	7.500	7.700	7.500	7.550	7.550	3,129
2025-02-24	7.450	7.550	7.450	7.550	7.550	1,516
2025-02-21	7.650	7.650	7.450	7.550	7.550	7,536
2025-02-20	7.500	7.650	7.400	7.650	7.650	12,976

← NewerPage 7 of 21 · 1,255 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.