Cenit AG (CSH.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | - |
| 29 Apr 2024 | 12.70 | 12.80 | 12.40 | 12.50 | 12.50 | 100 |
| 26 Apr 2024 | 12.70 | 13.10 | 12.50 | 12.70 | 12.70 | - |
| 25 Apr 2024 | 13.00 | 13.00 | 12.50 | 12.70 | 12.70 | 28 |
| 24 Apr 2024 | 13.10 | 13.30 | 13.00 | 13.00 | 13.00 | 300 |
| 23 Apr 2024 | 12.80 | 13.20 | 12.80 | 13.10 | 13.10 | 450 |
| 22 Apr 2024 | 13.00 | 13.10 | 12.80 | 12.80 | 12.80 | - |
| 19 Apr 2024 | 12.60 | 13.10 | 12.60 | 12.90 | 12.90 | 350 |
| 18 Apr 2024 | 12.60 | 12.70 | 12.30 | 12.60 | 12.60 | - |
| 17 Apr 2024 | 12.60 | 12.60 | 12.30 | 12.60 | 12.60 | 200 |
| 16 Apr 2024 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | - |
| 15 Apr 2024 | 12.60 | 12.70 | 12.50 | 12.50 | 12.50 | - |
| 12 Apr 2024 | 12.70 | 12.80 | 12.60 | 12.60 | 12.60 | 1,300 |
| 11 Apr 2024 | 12.60 | 12.90 | 12.60 | 12.70 | 12.70 | 200 |
| 10 Apr 2024 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | - |
| 09 Apr 2024 | 12.50 | 13.00 | 12.40 | 12.80 | 12.80 | 999 |
| 08 Apr 2024 | 12.80 | 12.90 | 12.30 | 12.50 | 12.50 | 1 |
| 05 Apr 2024 | 12.90 | 13.30 | 12.70 | 12.80 | 12.80 | 1,438 |
| 04 Apr 2024 | 12.70 | 13.30 | 12.10 | 12.90 | 12.90 | 2,746 |
| 03 Apr 2024 | 12.20 | 12.20 | 11.90 | 12.10 | 12.10 | 2,410 |
| 02 Apr 2024 | 12.40 | 12.40 | 12.10 | 12.20 | 12.20 | 1,000 |
| 28 Mar 2024 | 12.40 | 12.55 | 12.15 | 12.35 | 12.35 | 200 |
| 27 Mar 2024 | 13.15 | 13.15 | 12.40 | 12.40 | 12.40 | - |
| 26 Mar 2024 | 12.45 | 13.15 | 12.45 | 13.15 | 13.15 | - |
| 25 Mar 2024 | 12.60 | 12.65 | 12.45 | 12.45 | 12.45 | - |
| 22 Mar 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | - |
| 21 Mar 2024 | 12.55 | 12.75 | 11.85 | 12.20 | 12.20 | - |
| 20 Mar 2024 | 12.55 | 12.55 | 12.50 | 12.55 | 12.55 | - |
| 19 Mar 2024 | 13.05 | 13.05 | 12.55 | 12.55 | 12.55 | 2,002 |
| 18 Mar 2024 | 12.95 | 13.20 | 12.95 | 13.05 | 13.05 | 200 |
| 15 Mar 2024 | 12.65 | 13.15 | 12.65 | 12.95 | 12.95 | 100 |
| 14 Mar 2024 | 12.95 | 12.95 | 12.65 | 12.65 | 12.65 | - |
| 13 Mar 2024 | 13.00 | 13.35 | 12.70 | 13.35 | 13.35 | 200 |
| 12 Mar 2024 | 13.20 | 13.25 | 12.95 | 13.00 | 13.00 | - |
| 11 Mar 2024 | 13.25 | 13.30 | 13.00 | 13.20 | 13.20 | 300 |
| 08 Mar 2024 | 13.45 | 13.45 | 13.20 | 13.25 | 13.25 | - |
| 07 Mar 2024 | 13.50 | 13.60 | 13.30 | 13.45 | 13.45 | - |
| 06 Mar 2024 | 13.40 | 13.60 | 13.30 | 13.40 | 13.40 | 100 |
| 05 Mar 2024 | 13.45 | 13.65 | 13.25 | 13.40 | 13.40 | 175 |
| 04 Mar 2024 | 13.65 | 13.90 | 13.30 | 13.40 | 13.40 | 960 |
| 01 Mar 2024 | 12.85 | 13.75 | 12.80 | 13.65 | 13.65 | 120 |
| 29 Feb 2024 | 13.05 | 13.05 | 12.85 | 12.90 | 12.90 | 200 |
| 28 Feb 2024 | 13.10 | 13.20 | 12.90 | 13.05 | 13.05 | - |
| 27 Feb 2024 | 13.05 | 13.30 | 12.85 | 13.10 | 13.10 | 90 |
| 26 Feb 2024 | 12.75 | 13.15 | 12.75 | 12.85 | 12.85 | 150 |
| 23 Feb 2024 | 12.75 | 12.95 | 12.65 | 12.75 | 12.75 | 215 |
| 22 Feb 2024 | 13.05 | 13.15 | 12.70 | 12.70 | 12.70 | 500 |
| 21 Feb 2024 | 13.15 | 13.20 | 12.95 | 13.05 | 13.05 | 800 |
| 20 Feb 2024 | 13.30 | 13.50 | 13.05 | 13.15 | 13.15 | 563 |
| 19 Feb 2024 | 14.20 | 14.20 | 13.45 | 13.55 | 13.55 | 640 |
| 16 Feb 2024 | 14.35 | 14.35 | 14.15 | 14.20 | 14.20 | 210 |
| 15 Feb 2024 | 14.75 | 14.75 | 14.35 | 14.35 | 14.35 | 400 |
| 14 Feb 2024 | 14.55 | 14.75 | 14.55 | 14.75 | 14.75 | - |
| 13 Feb 2024 | 14.60 | 14.75 | 14.55 | 14.55 | 14.55 | 204 |
| 12 Feb 2024 | 14.85 | 14.90 | 14.55 | 14.55 | 14.55 | - |
| 09 Feb 2024 | 14.85 | 14.95 | 14.85 | 14.85 | 14.85 | 140 |
| 08 Feb 2024 | 14.55 | 14.95 | 14.55 | 14.85 | 14.85 | 200 |
| 07 Feb 2024 | 13.85 | 14.90 | 13.80 | 14.55 | 14.55 | 2,840 |
| 06 Feb 2024 | 13.30 | 14.00 | 13.25 | 13.85 | 13.85 | - |
| 05 Feb 2024 | 13.40 | 13.75 | 13.25 | 13.40 | 13.40 | 1,400 |
| 02 Feb 2024 | 13.45 | 13.55 | 13.20 | 13.30 | 13.30 | 1,080 |
| 01 Feb 2024 | 14.05 | 14.10 | 13.35 | 13.45 | 13.45 | 310 |
| 31 Jan 2024 | 14.30 | 14.40 | 14.30 | 14.35 | 14.35 | - |
| 30 Jan 2024 | 14.30 | 14.45 | 14.30 | 14.30 | 14.30 | 150 |
| 29 Jan 2024 | 14.75 | 14.75 | 14.30 | 14.30 | 14.30 | 2,180 |
| 26 Jan 2024 | 14.55 | 14.95 | 14.45 | 14.45 | 14.45 | 658 |
| 25 Jan 2024 | 15.00 | 15.00 | 14.45 | 14.45 | 14.45 | 337 |
| 24 Jan 2024 | 14.55 | 15.25 | 14.45 | 14.90 | 14.90 | 700 |
| 23 Jan 2024 | 14.30 | 14.85 | 14.30 | 14.85 | 14.85 | - |
| 22 Jan 2024 | 14.50 | 14.50 | 14.25 | 14.40 | 14.40 | 1,400 |
| 19 Jan 2024 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 950 |
| 18 Jan 2024 | 13.50 | 14.00 | 13.35 | 13.90 | 13.90 | 526 |
| 17 Jan 2024 | 13.80 | 14.00 | 13.50 | 13.50 | 13.50 | 660 |
| 16 Jan 2024 | 13.20 | 13.95 | 13.15 | 13.80 | 13.80 | 1,036 |
| 15 Jan 2024 | 13.15 | 13.40 | 13.15 | 13.20 | 13.20 | 459 |
| 12 Jan 2024 | 13.05 | 13.40 | 12.90 | 13.05 | 13.05 | 838 |
| 11 Jan 2024 | 12.60 | 13.20 | 12.60 | 13.10 | 13.10 | - |
| 10 Jan 2024 | 12.50 | 12.65 | 12.50 | 12.60 | 12.60 | - |
| 09 Jan 2024 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | - |
| 08 Jan 2024 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 78 |
| 05 Jan 2024 | 12.85 | 12.85 | 12.50 | 12.50 | 12.50 | - |
| 04 Jan 2024 | 12.50 | 12.85 | 12.50 | 12.85 | 12.85 | 200 |
| 03 Jan 2024 | 13.05 | 13.05 | 12.35 | 12.75 | 12.75 | 1,647 |
| 02 Jan 2024 | 12.00 | 12.25 | 11.95 | 12.25 | 12.25 | - |
| 29 Dec 2023 | 11.95 | 12.10 | 11.95 | 11.95 | 11.95 | 500 |
| 28 Dec 2023 | 11.95 | 12.10 | 11.90 | 12.10 | 12.10 | 240 |
| 27 Dec 2023 | 11.85 | 12.05 | 11.85 | 11.95 | 11.95 | - |
| 22 Dec 2023 | 11.90 | 11.95 | 11.80 | 11.80 | 11.80 | - |
| 21 Dec 2023 | 11.95 | 12.05 | 11.90 | 11.90 | 11.90 | - |
| 20 Dec 2023 | 11.95 | 12.05 | 11.95 | 11.95 | 11.95 | 872 |
| 19 Dec 2023 | 12.05 | 12.10 | 11.95 | 11.95 | 11.95 | - |
| 18 Dec 2023 | 11.90 | 12.15 | 11.80 | 12.05 | 12.05 | - |
| 15 Dec 2023 | 12.05 | 12.05 | 11.75 | 11.75 | 11.75 | - |
| 14 Dec 2023 | 12.05 | 12.05 | 11.85 | 12.05 | 12.05 | 40 |
| 13 Dec 2023 | 12.00 | 12.00 | 11.85 | 12.00 | 12.00 | - |
| 12 Dec 2023 | 12.25 | 12.40 | 12.00 | 12.00 | 12.00 | - |
| 11 Dec 2023 | 12.35 | 12.55 | 12.20 | 12.25 | 12.25 | 12 |
| 08 Dec 2023 | 12.35 | 12.40 | 12.25 | 12.25 | 12.25 | - |
| 07 Dec 2023 | 12.00 | 12.50 | 12.00 | 12.35 | 12.35 | 3 |
| 06 Dec 2023 | 12.05 | 12.65 | 12.00 | 12.00 | 12.00 | 53 |
| *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.