CENIT Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.020 | 9.220 | 9.000 | 9.120 | 9.120 | 5,559 |
| 2026-10-15 | 8.880 | 9.040 | 8.760 | 9.040 | 9.040 | 5,188 |
| 2026-10-14 | 9.260 | 9.320 | 8.640 | 8.860 | 8.860 | 14,592 |
| 2026-10-13 | 9.300 | 9.300 | 9.200 | 9.200 | 9.200 | 5,214 |
| 2026-10-12 | 9.140 | 9.480 | 9.140 | 9.280 | 9.280 | 8,456 |
| 2026-10-09 | 8.880 | 9.300 | 8.800 | 9.300 | 9.300 | 22,658 |
| 2026-10-08 | 9.140 | 9.140 | 8.700 | 8.940 | 8.940 | 4,283 |
| 2026-10-07 | 8.920 | 9.160 | 8.920 | 9.140 | 9.140 | 4,957 |
| 2026-10-06 | 9.060 | 9.060 | 8.800 | 9.000 | 9.000 | 15,700 |
| 2026-10-05 | 8.880 | 9.060 | 8.720 | 9.020 | 9.020 | 2,794 |
| 2026-10-02 | 8.880 | 8.940 | 8.700 | 8.880 | 8.880 | 281 |
| 2026-10-01 | 9.000 | 9.000 | 8.800 | 9.000 | 9.000 | 39,824 |
| 2026-09-30 | 8.800 | 9.000 | 8.800 | 8.900 | 8.900 | 17,802 |
| 2026-09-29 | 8.940 | 9.080 | 8.740 | 8.900 | 8.900 | 53,475 |
| 2026-09-28 | 8.600 | 8.800 | 8.600 | 8.740 | 8.740 | 21,095 |
| 2026-09-25 | 8.320 | 8.620 | 8.240 | 8.620 | 8.620 | 68,702 |
| 2026-09-24 | 8.340 | 8.540 | 8.240 | 8.340 | 8.340 | 14,714 |
| 2026-09-23 | 8.100 | 8.360 | 8.100 | 8.280 | 8.280 | 10,300 |
| 2026-09-22 | 8.240 | 8.240 | 8.000 | 8.160 | 8.160 | 13,907 |
| 2026-09-21 | 7.960 | 8.300 | 7.940 | 8.300 | 8.300 | 9,768 |
| 2026-09-18 | 7.980 | 8.100 | 7.800 | 7.960 | 7.960 | 5,239 |
| 2026-09-17 | 7.640 | 8.100 | 7.640 | 7.920 | 7.920 | 16,005 |
| 2026-09-16 | 7.520 | 7.740 | 7.500 | 7.600 | 7.600 | 15,677 |
| 2026-09-15 | 7.600 | 7.680 | 7.420 | 7.540 | 7.540 | 1,805 |
| 2026-09-14 | 7.740 | 7.820 | 7.540 | 7.540 | 7.540 | 10,913 |
| 2026-09-11 | 7.480 | 7.740 | 7.480 | 7.640 | 7.640 | 4,446 |
| 2026-09-10 | 7.540 | 7.540 | 7.400 | 7.540 | 7.540 | 10,884 |
| 2026-09-09 | 7.780 | 7.780 | 7.480 | 7.500 | 7.500 | 2,542 |
| 2026-09-08 | 7.740 | 7.800 | 7.660 | 7.700 | 7.700 | 2,381 |
| 2026-09-07 | 7.500 | 7.640 | 7.360 | 7.600 | 7.600 | 17,088 |
| 2026-09-04 | 7.360 | 7.440 | 7.340 | 7.420 | 7.420 | 5,685 |
| 2026-09-03 | 7.220 | 7.440 | 7.220 | 7.340 | 7.340 | 2,179 |
| 2026-09-02 | 7.000 | 7.460 | 7.000 | 7.240 | 7.240 | 7,560 |
| 2026-09-01 | 7.240 | 7.240 | 7.020 | 7.020 | 7.020 | 4,979 |
| 2026-08-31 | 7.000 | 7.060 | 7.000 | 7.060 | 7.060 | 1,163 |
| 2026-08-28 | 6.980 | 7.060 | 6.980 | 7.060 | 7.060 | 109 |
| 2026-08-27 | 7.120 | 7.120 | 6.820 | 7.000 | 7.000 | 5,945 |
| 2026-08-26 | 6.900 | 7.040 | 6.900 | 6.960 | 6.960 | 12,548 |
| 2026-08-25 | 7.060 | 7.060 | 6.820 | 6.860 | 6.860 | 1,676 |
| 2026-08-24 | 7.240 | 7.240 | 7.000 | 7.060 | 7.060 | 7,937 |
| 2026-08-21 | 7.000 | 7.240 | 7.000 | 7.100 | 7.100 | 3,313 |
| 2026-08-20 | 7.040 | 7.060 | 6.940 | 7.040 | 7.040 | 3,205 |
| 2026-08-19 | 6.860 | 6.940 | 6.820 | 6.900 | 6.900 | 827 |
| 2026-08-18 | 6.920 | 6.940 | 6.860 | 6.860 | 6.860 | 1,912 |
| 2026-08-17 | 6.800 | 6.940 | 6.800 | 6.880 | 6.880 | 1,966 |
| 2026-08-14 | 6.780 | 6.800 | 6.780 | 6.800 | 6.800 | 2,834 |
| 2026-08-13 | 6.800 | 6.840 | 6.800 | 6.820 | 6.820 | 1,818 |
| 2026-08-12 | 6.760 | 6.820 | 6.760 | 6.820 | 6.820 | 1,932 |
| 2026-08-11 | 6.920 | 6.920 | 6.800 | 6.820 | 6.820 | 635 |
| 2026-08-10 | 6.740 | 6.820 | 6.740 | 6.760 | 6.760 | 8,362 |
| 2026-08-07 | 6.820 | 6.820 | 6.740 | 6.740 | 6.740 | 10,656 |
| 2026-08-06 | 6.820 | 7.000 | 6.800 | 6.820 | 6.820 | 4,330 |
| 2026-08-05 | 6.820 | 6.900 | 6.820 | 6.820 | 6.820 | 517 |
| 2026-08-04 | 6.740 | 6.880 | 6.700 | 6.720 | 6.720 | 13,035 |
| 2026-08-03 | 6.660 | 6.900 | 6.540 | 6.780 | 6.780 | 35,568 |
| 2026-07-31 | 7.420 | 7.580 | 6.640 | 6.640 | 6.640 | 30,398 |
| 2026-07-30 | 7.236 | 7.450 | 7.236 | 7.450 | 7.450 | 2,403 |
| 2026-07-29 | 7.220 | 7.440 | 7.200 | 7.440 | 7.440 | 11,039 |
| 2026-07-28 | 7.180 | 7.300 | 7.180 | 7.280 | 7.280 | 8,972 |
| 2026-07-27 | 7.120 | 7.280 | 6.920 | 7.180 | 7.180 | 8,762 |
Page 1 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.