CENIT Aktiengesellschaft (ETR:CSH)
Germany · Delayed Price · Currency is EUR 6.32
+0.04 (0.64%)
Apr 1, 2026, 9:02 AM CET
CENIT Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | - | 0.64% | 1,484 |
| Mar 31, 2026 | 6.20 | 6.32 | 6.20 | 6.28 | 6.28 | 3.29% | 1,484 |
| Mar 30, 2026 | 6.18 | 6.18 | 5.88 | 6.08 | 6.08 | -2.88% | 8,023 |
| Mar 27, 2026 | 6.34 | 6.50 | 6.20 | 6.26 | 6.26 | -2.80% | 16,943 |
| Mar 26, 2026 | 6.50 | 6.54 | 6.44 | 6.44 | 6.44 | -3.59% | 3,341 |
| Mar 25, 2026 | 6.40 | 6.68 | 6.26 | 6.68 | 6.68 | 6.03% | 10,419 |
| Mar 24, 2026 | 5.88 | 6.30 | 5.86 | 6.30 | 6.30 | 5.00% | 18,029 |
| Mar 23, 2026 | 6.08 | 6.10 | 5.90 | 6.00 | 6.00 | 0.33% | 1,772 |
| Mar 20, 2026 | 6.22 | 6.22 | 5.78 | 5.98 | 5.98 | -2.29% | 12,054 |
| Mar 19, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | - | 630 |
| Mar 18, 2026 | 6.08 | 6.12 | 6.08 | 6.12 | 6.12 | -1.92% | 813 |
| Mar 17, 2026 | 6.32 | 6.32 | 6.10 | 6.24 | 6.24 | 0.32% | 2,533 |
| Mar 16, 2026 | 6.30 | 6.30 | 6.10 | 6.22 | 6.22 | 0.97% | 23 |
| Mar 13, 2026 | 6.02 | 6.24 | 6.00 | 6.16 | 6.16 | -1.28% | 3,569 |
| Mar 12, 2026 | 6.24 | 6.24 | 6.20 | 6.24 | 6.24 | - | 1,941 |
| Mar 11, 2026 | 6.30 | 6.32 | 6.24 | 6.24 | 6.24 | -1.58% | 1,369 |
| Mar 10, 2026 | 6.16 | 6.34 | 6.16 | 6.34 | 6.34 | 0.96% | 696 |
| Mar 9, 2026 | 6.28 | 6.38 | 6.12 | 6.28 | 6.28 | 1.29% | 4,992 |
| Mar 6, 2026 | 5.92 | 6.20 | 5.90 | 6.20 | 6.20 | 0.65% | 11,311 |
| Mar 5, 2026 | 6.20 | 6.20 | 5.88 | 6.16 | 6.16 | -2.84% | 4,122 |
| Mar 4, 2026 | 6.26 | 6.34 | 6.26 | 6.34 | 6.34 | - | 2,866 |
| Mar 3, 2026 | 6.50 | 6.50 | 6.30 | 6.34 | 6.34 | -2.46% | 6,106 |
| Mar 2, 2026 | 6.54 | 6.54 | 6.36 | 6.50 | 6.50 | - | 1,328 |
| Feb 27, 2026 | 6.40 | 6.50 | 6.30 | 6.50 | 6.50 | 4.17% | 3,544 |
| Feb 26, 2026 | 6.36 | 6.40 | 6.24 | 6.24 | 6.24 | -3.11% | 1,498 |
| Feb 25, 2026 | 6.38 | 6.48 | 6.38 | 6.44 | 6.44 | - | 724 |
| Feb 24, 2026 | 6.48 | 6.50 | 6.36 | 6.44 | 6.44 | -2.13% | 1,289 |
| Feb 23, 2026 | 6.58 | 6.60 | 6.52 | 6.58 | 6.58 | -0.30% | 2,048 |
| Feb 20, 2026 | 6.60 | 6.60 | 6.50 | 6.60 | 6.60 | - | 2,235 |
| Feb 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Feb 18, 2026 | 6.50 | 6.68 | 6.50 | 6.60 | 6.60 | - | 375 |
| Feb 17, 2026 | 6.46 | 6.60 | 6.46 | 6.60 | 6.60 | 2.17% | 1,538 |
| Feb 16, 2026 | 6.42 | 6.52 | 6.42 | 6.46 | 6.46 | 0.94% | 617 |
| Feb 13, 2026 | 6.80 | 6.80 | 6.40 | 6.40 | 6.40 | -5.88% | 6,414 |
| Feb 12, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 360 |
| Feb 11, 2026 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 0.29% | 2,732 |
| Feb 10, 2026 | 6.86 | 6.88 | 6.80 | 6.88 | 6.88 | -0.86% | 1,073 |
| Feb 9, 2026 | 6.68 | 6.94 | 6.62 | 6.94 | 6.94 | 4.83% | 4,529 |
| Feb 6, 2026 | 6.84 | 6.84 | 6.62 | 6.62 | 6.62 | -3.78% | 4,721 |
| Feb 5, 2026 | 6.84 | 6.96 | 6.82 | 6.88 | 6.88 | -1.71% | 867 |
| Feb 4, 2026 | 7.10 | 7.10 | 6.86 | 7.00 | 7.00 | -1.41% | 10,169 |
| Feb 3, 2026 | 7.14 | 7.14 | 6.90 | 7.10 | 7.10 | 0.28% | 2,998 |
| Feb 2, 2026 | 7.12 | 7.12 | 6.90 | 7.08 | 7.08 | 0.85% | 1,186 |
| Jan 30, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.57% | 400 |
| Jan 29, 2026 | 7.04 | 7.06 | 6.98 | 7.06 | 7.06 | -1.12% | 1,758 |
| Jan 28, 2026 | 7.08 | 7.20 | 7.08 | 7.14 | 7.14 | -0.56% | 53 |
| Jan 27, 2026 | 7.18 | 7.22 | 7.12 | 7.18 | 7.18 | 0.84% | 554 |
| Jan 26, 2026 | 7.00 | 7.12 | 6.98 | 7.12 | 7.12 | - | 1,137 |
| Jan 23, 2026 | 7.42 | 7.42 | 7.12 | 7.12 | 7.12 | -2.73% | 2,754 |
| Jan 22, 2026 | 7.18 | 7.32 | 7.00 | 7.32 | 7.32 | 1.95% | 2,418 |