CENIT Aktiengesellschaft (CSH.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
As of 12:12PM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 12,634 |
| 31 May 2024 | 12.50 | 12.50 | 12.10 | 12.30 | 12.30 | 9,060 |
| 30 May 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | 5,915 |
| 29 May 2024 | 12.80 | 13.00 | 12.50 | 12.50 | 12.50 | 28,846 |
| 28 May 2024 | 12.60 | 12.60 | 12.30 | 12.50 | 12.50 | 5,784 |
| 27 May 2024 | 12.30 | 12.80 | 12.20 | 12.80 | 12.80 | 5,555 |
| 24 May 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 12.20 | 2,806 |
| 23 May 2024 | 11.90 | 12.30 | 11.90 | 12.20 | 12.20 | 9,648 |
| 22 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5,314 |
| 21 May 2024 | 12.10 | 12.10 | 11.90 | 12.00 | 12.00 | 14,664 |
| 20 May 2024 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 58,316 |
| 17 May 2024 | 12.00 | 12.10 | 12.00 | 12.00 | 12.00 | 7,381 |
| 16 May 2024 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | 15,778 |
| 15 May 2024 | 12.10 | 12.20 | 12.00 | 12.20 | 12.20 | 9,902 |
| 14 May 2024 | 12.20 | 12.40 | 11.80 | 12.10 | 12.10 | 12,570 |
| 13 May 2024 | 12.20 | 12.40 | 11.80 | 12.00 | 12.00 | 23,528 |
| 10 May 2024 | 12.20 | 12.30 | 11.60 | 12.10 | 12.10 | 16,614 |
| 09 May 2024 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | 3,204 |
| 08 May 2024 | 12.30 | 12.30 | 11.90 | 12.30 | 12.30 | 4,292 |
| 07 May 2024 | 12.30 | 12.40 | 12.00 | 12.10 | 12.10 | 11,859 |
| 06 May 2024 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | 4,092 |
| 03 May 2024 | 12.40 | 12.50 | 12.20 | 12.50 | 12.50 | 2,770 |
| 02 May 2024 | 12.60 | 12.60 | 12.30 | 12.50 | 12.50 | 783 |
| 30 Apr 2024 | 12.50 | 12.80 | 12.50 | 12.50 | 12.50 | 3,531 |
| 29 Apr 2024 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | 5,751 |
| 26 Apr 2024 | 13.00 | 13.10 | 13.00 | 13.00 | 13.00 | 2,625 |
| 25 Apr 2024 | 12.90 | 13.00 | 12.60 | 12.90 | 12.90 | 2,504 |
| 24 Apr 2024 | 12.90 | 13.30 | 12.90 | 13.10 | 13.10 | 197 |
| 23 Apr 2024 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | 294 |
| 22 Apr 2024 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | 2,979 |
| 19 Apr 2024 | 12.80 | 13.40 | 12.70 | 12.70 | 12.70 | 3,309 |
| 18 Apr 2024 | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | 2,726 |
| 17 Apr 2024 | 12.40 | 12.70 | 12.30 | 12.30 | 12.30 | 297 |
| 16 Apr 2024 | 12.70 | 12.70 | 12.40 | 12.60 | 12.60 | 1,328 |
| 15 Apr 2024 | 13.00 | 13.00 | 12.50 | 12.50 | 12.50 | 754 |
| 12 Apr 2024 | 12.90 | 13.00 | 12.70 | 12.70 | 12.70 | 2,217 |
| 11 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 2,673 |
| 10 Apr 2024 | 12.80 | 13.00 | 12.70 | 12.70 | 12.70 | 932 |
| 09 Apr 2024 | 12.40 | 13.10 | 12.40 | 12.90 | 12.90 | 11,427 |
| 08 Apr 2024 | 13.10 | 13.10 | 12.40 | 12.70 | 12.70 | 3,370 |
| 05 Apr 2024 | 12.70 | 13.30 | 12.70 | 13.00 | 13.00 | 3,197 |
| 04 Apr 2024 | 12.40 | 13.30 | 11.80 | 13.20 | 13.20 | 13,482 |
| 03 Apr 2024 | 12.30 | 12.40 | 12.10 | 12.20 | 12.20 | 1,373 |
| 02 Apr 2024 | 12.50 | 12.50 | 12.10 | 12.30 | 12.30 | 2,319 |
| 28 Mar 2024 | 12.70 | 12.75 | 12.30 | 12.55 | 12.55 | 4,928 |
| 27 Mar 2024 | 13.20 | 13.20 | 12.85 | 12.85 | 12.85 | 1,023 |
| 26 Mar 2024 | 12.55 | 13.40 | 12.55 | 13.35 | 13.35 | 2,952 |
| 25 Mar 2024 | 12.30 | 12.65 | 12.25 | 12.55 | 12.55 | 2,400 |
| 22 Mar 2024 | 12.40 | 12.55 | 12.30 | 12.30 | 12.30 | 859 |
| 21 Mar 2024 | 12.55 | 12.55 | 11.90 | 12.40 | 12.40 | 12,581 |
| 20 Mar 2024 | 12.50 | 12.65 | 12.50 | 12.65 | 12.65 | 847 |
| 19 Mar 2024 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | 2,556 |
| 18 Mar 2024 | 13.25 | 13.30 | 13.15 | 13.25 | 13.25 | 218 |
| 15 Mar 2024 | 12.95 | 13.25 | 12.80 | 13.15 | 13.15 | 2,712 |
| 14 Mar 2024 | 12.90 | 13.00 | 12.90 | 12.90 | 12.90 | 352 |
| 13 Mar 2024 | 13.00 | 13.15 | 12.80 | 13.15 | 13.15 | 10,299 |
| 12 Mar 2024 | 13.35 | 13.35 | 13.05 | 13.20 | 13.20 | 2,033 |
| 11 Mar 2024 | 13.55 | 13.55 | 13.20 | 13.20 | 13.20 | 1,760 |
| 08 Mar 2024 | 13.55 | 13.60 | 13.20 | 13.45 | 13.45 | 5,170 |
| 07 Mar 2024 | 13.60 | 13.60 | 13.20 | 13.30 | 13.30 | 10,202 |
| 06 Mar 2024 | 13.30 | 13.60 | 13.30 | 13.60 | 13.60 | 739 |
| 05 Mar 2024 | 13.50 | 13.60 | 13.30 | 13.55 | 13.55 | 2,317 |
| 04 Mar 2024 | 13.85 | 13.85 | 13.30 | 13.40 | 13.40 | 7,784 |
| 01 Mar 2024 | 13.15 | 13.75 | 12.90 | 13.70 | 13.70 | 10,105 |
| 29 Feb 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 28 Feb 2024 | 13.20 | 13.30 | 13.05 | 13.25 | 13.25 | 1,444 |
| 27 Feb 2024 | 13.15 | 13.55 | 13.15 | 13.20 | 13.20 | 1,840 |
| 26 Feb 2024 | 13.00 | 13.55 | 12.90 | 13.55 | 13.55 | 2,815 |
| 23 Feb 2024 | 13.10 | 13.10 | 12.80 | 12.95 | 12.95 | 2,967 |
| 22 Feb 2024 | 13.20 | 13.30 | 12.95 | 13.10 | 13.10 | 7,420 |
| 21 Feb 2024 | 13.15 | 13.20 | 13.10 | 13.20 | 13.20 | 8,535 |
| 20 Feb 2024 | 13.45 | 13.70 | 13.10 | 13.15 | 13.15 | 11,069 |
| 19 Feb 2024 | 14.10 | 14.15 | 13.50 | 13.50 | 13.50 | 3,273 |
| 16 Feb 2024 | 14.45 | 14.50 | 13.95 | 14.15 | 14.15 | 7,509 |
| 15 Feb 2024 | 14.95 | 15.00 | 14.25 | 14.30 | 14.30 | 3,686 |
| 14 Feb 2024 | 14.95 | 15.00 | 14.70 | 14.70 | 14.70 | 2,432 |
| 13 Feb 2024 | 14.70 | 14.85 | 14.65 | 14.65 | 14.65 | 1,917 |
| 12 Feb 2024 | 15.00 | 15.00 | 14.75 | 14.85 | 14.85 | 8,833 |
| 09 Feb 2024 | 14.95 | 14.95 | 14.80 | 14.95 | 14.95 | 407 |
| 08 Feb 2024 | 14.95 | 14.95 | 14.70 | 14.95 | 14.95 | 2,605 |
| 07 Feb 2024 | 14.00 | 15.00 | 14.00 | 14.85 | 14.85 | 17,174 |
| 06 Feb 2024 | 13.45 | 14.05 | 13.40 | 14.05 | 14.05 | 5,806 |
| 05 Feb 2024 | 13.50 | 13.75 | 13.25 | 13.45 | 13.45 | 4,105 |
| 02 Feb 2024 | 13.55 | 13.55 | 13.25 | 13.35 | 13.35 | 4,929 |
| 01 Feb 2024 | 14.35 | 14.35 | 13.50 | 13.60 | 13.60 | 4,144 |
| 31 Jan 2024 | 14.35 | 14.35 | 14.15 | 14.25 | 14.25 | 3,500 |
| 30 Jan 2024 | 14.60 | 14.60 | 14.25 | 14.25 | 14.25 | 2,097 |
| 29 Jan 2024 | 14.50 | 14.55 | 14.35 | 14.35 | 14.35 | 1,408 |
| 26 Jan 2024 | 14.80 | 14.95 | 14.65 | 14.65 | 14.65 | 1,026 |
| 25 Jan 2024 | 15.00 | 15.00 | 14.80 | 14.95 | 14.95 | 1,082 |
| 24 Jan 2024 | 14.50 | 15.40 | 14.40 | 15.10 | 15.10 | 5,565 |
| 23 Jan 2024 | 14.45 | 14.80 | 14.45 | 14.45 | 14.45 | 4,160 |
| 22 Jan 2024 | 14.35 | 14.60 | 14.15 | 14.50 | 14.50 | 15,921 |
| 19 Jan 2024 | 14.20 | 14.40 | 14.00 | 14.20 | 14.20 | 16,796 |
| 18 Jan 2024 | 13.50 | 14.30 | 13.35 | 13.90 | 13.90 | 11,307 |
| 17 Jan 2024 | 13.90 | 14.00 | 13.10 | 13.20 | 13.20 | 13,891 |
| 16 Jan 2024 | 13.45 | 14.00 | 13.45 | 14.00 | 14.00 | 4,555 |
| 15 Jan 2024 | 13.40 | 13.45 | 13.10 | 13.35 | 13.35 | 202 |
| 12 Jan 2024 | 13.10 | 13.55 | 12.95 | 13.00 | 13.00 | 7,547 |
| 11 Jan 2024 | 12.90 | 13.25 | 12.85 | 13.25 | 13.25 | 3,391 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.