XETRA - Delayed Quote EUR

CENIT Aktiengesellschaft (CSH.DE)

Compare
7.50
+0.05
+(0.67%)
At close: 5:28:27 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 13, 2025 7.40 7.60 7.40 7.50 7.50 6,778
Jan 10, 2025 7.60 7.65 7.40 7.45 7.45 -
Jan 9, 2025 7.55 7.60 7.50 7.55 7.55 7,413
Jan 8, 2025 7.60 7.60 7.60 7.60 7.60 -
Jan 7, 2025 7.70 7.85 7.60 7.60 7.60 15,560
Jan 6, 2025 7.65 7.75 7.60 7.70 7.70 5,428
Jan 3, 2025 7.65 7.75 7.60 7.65 7.65 9,377
Jan 2, 2025 7.40 7.65 7.40 7.65 7.65 12,913
Dec 30, 2024 7.45 7.45 7.45 7.45 7.45 -
Dec 27, 2024 7.55 7.55 7.35 7.45 7.45 -
Dec 23, 2024 7.30 7.50 7.05 7.45 7.45 21,875
Dec 20, 2024 7.40 7.55 7.35 7.35 7.35 11,163
Dec 19, 2024 7.30 7.40 7.20 7.25 7.25 10,850
Dec 18, 2024 7.50 7.55 7.45 7.45 7.45 7,362
Dec 17, 2024 7.75 7.85 7.50 7.55 7.55 6,111
Dec 16, 2024 7.55 7.95 7.55 7.80 7.80 25,009
Dec 13, 2024 7.55 7.70 7.30 7.65 7.65 24,332
Dec 12, 2024 7.85 7.90 7.55 7.70 7.70 25,924
Dec 11, 2024 8.20 8.20 7.75 7.75 7.75 17,712
Dec 10, 2024 8.00 8.00 8.00 8.00 8.00 -
Dec 9, 2024 7.95 8.00 7.80 8.00 8.00 21,467
Dec 6, 2024 8.05 8.10 7.75 8.00 8.00 25,134
Dec 5, 2024 8.15 8.15 8.05 8.10 8.10 4,317
Dec 4, 2024 8.20 8.20 7.85 8.05 8.05 22,052
Dec 3, 2024 8.30 8.30 8.10 8.20 8.20 9,202
Dec 2, 2024 8.35 8.40 8.15 8.25 8.25 8,765
Nov 29, 2024 8.10 8.30 8.10 8.30 8.30 6,215
Nov 28, 2024 8.15 8.15 8.15 8.15 8.15 -
Nov 27, 2024 8.20 8.35 8.15 8.15 8.15 6,063
Nov 26, 2024 8.25 8.50 8.20 8.25 8.25 6,974
Nov 25, 2024 8.65 8.65 8.05 8.25 8.25 20,214
Nov 22, 2024 8.85 8.85 8.50 8.50 8.50 21,205
Nov 21, 2024 8.75 8.85 8.55 8.80 8.80 10,431
Nov 20, 2024 8.20 8.85 8.00 8.60 8.60 34,637
Nov 19, 2024 7.90 8.15 7.70 8.00 8.00 33,953
Nov 18, 2024 8.30 8.30 8.30 8.30 8.30 -
Nov 15, 2024 8.80 8.85 8.00 8.30 8.30 38,545
Nov 14, 2024 8.90 8.90 8.60 8.85 8.85 10,678
Nov 13, 2024 8.85 8.90 8.70 8.90 8.90 6,446
Nov 12, 2024 9.10 9.15 8.70 8.80 8.80 16,732
Nov 11, 2024 9.05 9.15 8.90 9.10 9.10 15,660
Nov 8, 2024 9.30 9.30 9.00 9.00 9.00 7,252
Nov 7, 2024 9.15 9.30 9.00 9.15 9.15 8,247
Nov 6, 2024 9.10 9.20 9.05 9.05 9.05 8,235
Nov 5, 2024 9.15 9.35 8.90 9.05 9.05 24,751
Nov 4, 2024 9.45 9.80 8.90 8.90 8.90 35,280
Nov 1, 2024 9.65 9.80 9.45 9.50 9.50 8,619
Oct 31, 2024 10.70 10.70 8.80 9.50 9.50 50,345
Oct 30, 2024 11.50 11.50 10.70 10.70 10.70 2,945
Oct 29, 2024 11.50 11.80 11.40 11.50 11.50 10,472
Oct 28, 2024 11.20 11.50 11.00 11.50 11.50 10,898
Oct 25, 2024 11.10 11.40 11.00 11.30 11.30 8,119
Oct 24, 2024 11.00 11.20 10.90 11.20 11.20 8,899
Oct 23, 2024 11.00 11.00 10.70 10.90 10.90 5,270
Oct 22, 2024 11.00 11.20 10.70 11.20 11.20 5,241
Oct 21, 2024 11.10 11.20 10.90 11.00 11.00 7,513
Oct 18, 2024 11.30 11.30 10.70 11.10 11.10 7,325
Oct 17, 2024 11.20 11.50 11.00 11.50 11.50 6,258
Oct 16, 2024 11.30 11.30 10.90 11.20 11.20 5,575
Oct 15, 2024 11.40 11.40 11.10 11.30 11.30 7,473
Oct 14, 2024 11.20 11.40 11.10 11.20 11.20 11,930
Oct 11, 2024 11.00 11.30 11.00 11.30 11.30 15,839
Oct 10, 2024 11.10 11.40 10.90 11.00 11.00 3,977
Oct 9, 2024 10.90 11.30 10.90 11.30 11.30 2,367
Oct 8, 2024 11.80 11.80 10.80 10.80 10.80 10,480
Oct 7, 2024 11.60 11.70 10.90 11.70 11.70 6,498
Oct 4, 2024 11.80 11.80 11.40 11.40 11.40 2,587
Oct 3, 2024 11.40 11.90 11.40 11.80 11.80 3,412
Oct 2, 2024 11.70 11.70 11.30 11.40 11.40 2,027
Oct 1, 2024 11.40 11.90 11.30 11.60 11.60 9,129
Sep 30, 2024 11.70 11.70 11.30 11.40 11.40 4,077
Sep 27, 2024 11.40 11.60 11.30 11.60 11.60 2,846
Sep 26, 2024 11.30 11.70 11.30 11.40 11.40 8,157
Sep 25, 2024 11.20 11.30 11.20 11.30 11.30 2,027
Sep 24, 2024 11.10 11.40 10.80 11.40 11.40 8,794
Sep 23, 2024 11.50 11.50 11.10 11.20 11.20 7,889
Sep 20, 2024 11.20 11.50 11.20 11.50 11.50 3,085
Sep 19, 2024 11.50 11.50 10.90 11.40 11.40 11,479
Sep 18, 2024 11.30 11.50 11.20 11.40 11.40 3,081
Sep 17, 2024 11.20 11.50 11.20 11.30 11.30 11,604
Sep 16, 2024 11.20 11.20 11.10 11.20 11.20 357
Sep 13, 2024 11.00 11.30 11.00 11.10 11.10 3,912
Sep 12, 2024 10.90 11.20 10.90 11.20 11.20 4,847
Sep 11, 2024 10.80 10.80 10.70 10.80 10.80 602
Sep 10, 2024 11.10 11.30 10.80 10.80 10.80 5,343
Sep 9, 2024 11.30 11.30 11.10 11.10 11.10 1,440
Sep 6, 2024 11.30 11.40 11.20 11.20 11.20 9,029
Sep 5, 2024 11.30 11.30 11.00 11.30 11.30 3,040
Sep 4, 2024 11.10 11.30 11.00 11.10 11.10 10,574
Sep 3, 2024 11.40 11.40 11.20 11.30 11.30 6,080
Sep 2, 2024 11.30 11.40 11.20 11.30 11.30 4,059
Aug 30, 2024 11.30 11.30 11.10 11.30 11.30 3,558
Aug 29, 2024 11.20 11.30 11.10 11.20 11.20 5,352
Aug 28, 2024 11.40 11.50 11.20 11.40 11.40 6,804
Aug 27, 2024 11.50 11.70 11.40 11.60 11.60 5,350
Aug 26, 2024 11.80 11.80 11.40 11.40 11.40 14,415
Aug 23, 2024 12.00 12.00 11.80 11.80 11.80 1,046
Aug 22, 2024 12.00 12.00 11.90 12.00 12.00 4,258
Aug 21, 2024 12.00 12.00 11.90 12.00 12.00 1,365
Aug 20, 2024 12.10 12.10 11.90 11.90 11.90 1,945
Aug 19, 2024 12.00 12.10 11.90 11.90 11.90 7,652
Aug 16, 2024 12.40 12.40 12.00 12.00 12.00 2,581
Aug 15, 2024 12.40 12.50 12.20 12.20 12.20 1,577
Aug 14, 2024 12.30 12.50 12.30 12.50 12.50 1,364
Aug 13, 2024 12.90 13.00 12.30 12.30 12.30 6,818
Aug 12, 2024 12.50 12.90 12.30 12.90 12.90 5,472
Aug 9, 2024 11.90 12.40 11.90 12.30 12.30 -
Aug 8, 2024 11.90 12.30 11.90 12.00 12.00 17,810
Aug 7, 2024 11.80 11.90 11.70 11.80 11.80 5,621
Aug 6, 2024 11.80 12.00 11.70 11.70 11.70 7,411
Aug 5, 2024 12.10 12.10 11.40 11.70 11.70 16,452
Aug 2, 2024 12.80 12.80 12.40 12.40 12.40 14,991
Aug 1, 2024 13.40 13.40 12.50 12.80 12.80 28,722
Jul 31, 2024 12.80 13.60 12.80 13.30 13.30 33,679
Jul 30, 2024 12.80 13.00 12.60 12.80 12.80 14,380
Jul 29, 2024 13.30 13.40 12.60 12.80 12.80 14,649
Jul 26, 2024 12.50 12.90 12.50 12.90 12.90 1,339
Jul 25, 2024 13.30 13.30 12.40 12.40 12.40 11,273
Jul 24, 2024 13.40 13.50 13.00 13.10 13.10 8,342
Jul 23, 2024 13.20 13.60 13.10 13.50 13.50 19,717
Jul 22, 2024 12.50 13.30 12.40 13.00 13.00 21,163
Jul 19, 2024 11.80 12.40 11.80 12.40 12.40 9,741
Jul 18, 2024 11.60 12.00 11.30 11.80 11.80 13,792
Jul 17, 2024 11.50 11.60 11.30 11.30 11.30 6,867
Jul 16, 2024 11.20 11.80 11.00 11.50 11.50 35,253
Jul 15, 2024 11.60 11.70 11.10 11.30 11.30 9,277
Jul 12, 2024 11.60 11.70 11.50 11.50 11.50 26,706
Jul 11, 2024 11.30 11.60 11.20 11.60 11.60 7,106
Jul 10, 2024 11.50 11.50 10.50 11.30 11.30 12,478
Jul 9, 2024 12.10 12.30 11.60 11.70 11.70 10,896
Jul 8, 2024 11.40 11.80 11.20 11.80 11.80 6,489
Jul 5, 2024 11.20 11.50 11.20 11.50 11.50 1,279
Jul 4, 2024 11.50 11.50 11.00 11.40 11.40 2,535
Jul 3, 2024 10.80 11.50 10.60 11.50 11.50 6,883
Jul 2, 2024 10.80 10.80 10.10 10.80 10.80 6,789
Jul 1, 2024 11.50 11.50 10.90 10.90 10.90 3,570
Jun 28, 2024 11.30 11.30 11.20 11.30 11.30 3,813
Jun 27, 2024 11.00 11.30 11.00 11.30 11.30 4,182
Jun 26, 2024 11.50 11.60 10.70 11.00 11.00 10,154
Jun 25, 2024 11.50 11.60 11.30 11.30 11.30 2,205
Jun 24, 2024 11.70 11.70 11.30 11.50 11.50 6,380
Jun 21, 2024 11.70 11.80 11.50 11.60 11.60 4,642
Jun 20, 2024 11.60 11.80 11.60 11.70 11.70 3,450
Jun 19, 2024 11.90 11.90 11.40 11.70 11.70 9,287
Jun 18, 2024 11.70 11.90 11.50 11.90 11.90 -
Jun 17, 2024 12.20 12.40 11.80 11.90 11.90 6,447
Jun 14, 2024 11.90 12.20 10.30 12.10 12.10 35,759
Jun 13, 2024 12.40 12.40 11.90 12.00 12.00 13,313
Jun 12, 2024 12.50 12.60 12.40 12.60 12.60 2,907
Jun 11, 2024 12.80 12.80 12.60 12.60 12.60 3,349
Jun 10, 2024 13.10 13.10 12.30 12.60 12.60 7,309
Jun 7, 2024 0.04 Dividend
Jun 7, 2024 13.00 13.40 12.80 13.00 13.00 14,257
Jun 6, 2024 12.60 13.10 12.60 13.00 12.96 2,364
Jun 5, 2024 12.50 12.60 12.40 12.50 12.46 6,343
Jun 4, 2024 12.70 12.80 12.50 12.60 12.56 14,997
Jun 3, 2024 12.40 12.70 12.40 12.70 12.66 20,633
May 31, 2024 12.50 12.50 12.10 12.30 12.26 9,060
May 30, 2024 12.50 12.50 12.40 12.40 12.36 5,915
May 29, 2024 12.80 13.00 12.50 12.50 12.46 28,846
May 28, 2024 12.60 12.60 12.30 12.50 12.46 5,784
May 27, 2024 12.30 12.80 12.20 12.80 12.76 5,555
May 24, 2024 12.20 12.30 12.10 12.20 12.16 2,806
May 23, 2024 11.90 12.30 11.90 12.20 12.16 9,648
May 22, 2024 12.00 12.00 12.00 12.00 11.96 5,314
May 21, 2024 12.10 12.10 11.90 12.00 11.96 14,664
May 20, 2024 12.00 12.00 11.90 12.00 11.96 58,316
May 17, 2024 12.00 12.10 12.00 12.00 11.96 7,381
May 16, 2024 12.20 12.20 12.00 12.00 11.96 15,778
May 15, 2024 12.10 12.20 12.00 12.20 12.16 9,902
May 14, 2024 12.20 12.40 11.80 12.10 12.06 12,570
May 13, 2024 12.20 12.40 11.80 12.00 11.96 23,528
May 10, 2024 12.20 12.30 11.60 12.10 12.06 16,614
May 9, 2024 12.10 12.30 12.10 12.20 12.16 3,204
May 8, 2024 12.30 12.30 11.90 12.30 12.26 4,292
May 7, 2024 12.30 12.40 12.00 12.10 12.06 11,859
May 6, 2024 12.70 12.70 12.50 12.50 12.46 4,092
May 3, 2024 12.40 12.50 12.20 12.50 12.46 2,770
May 2, 2024 12.60 12.60 12.30 12.50 12.46 783
Apr 30, 2024 12.50 12.80 12.50 12.50 12.46 3,531
Apr 29, 2024 13.00 13.00 12.50 12.50 12.46 5,751
Apr 26, 2024 13.00 13.10 13.00 13.00 12.96 2,625
Apr 25, 2024 12.90 13.00 12.60 12.90 12.86 2,504
Apr 24, 2024 12.90 13.30 12.90 13.10 13.06 197
Apr 23, 2024 13.30 13.30 13.20 13.20 13.16 294
Apr 22, 2024 13.30 13.30 13.00 13.00 12.96 2,979
Apr 19, 2024 12.80 13.40 12.70 12.70 12.66 3,309
Apr 18, 2024 12.60 12.80 12.60 12.60 12.56 2,726
Apr 17, 2024 12.40 12.70 12.30 12.30 12.26 297
Apr 16, 2024 12.70 12.70 12.40 12.60 12.56 1,328
Apr 15, 2024 13.00 13.00 12.50 12.50 12.46 754
Apr 12, 2024 12.90 13.00 12.70 12.70 12.66 2,217
Apr 11, 2024 12.70 12.70 12.70 12.70 12.66 2,673
Apr 10, 2024 12.80 13.00 12.70 12.70 12.66 932
Apr 9, 2024 12.40 13.10 12.40 12.90 12.86 11,427
Apr 8, 2024 13.10 13.10 12.40 12.70 12.66 3,370
Apr 5, 2024 12.70 13.30 12.70 13.00 12.96 3,197
Apr 4, 2024 12.40 13.30 11.80 13.20 13.16 13,482
Apr 3, 2024 12.30 12.40 12.10 12.20 12.16 1,373
Apr 2, 2024 12.50 12.50 12.10 12.30 12.26 2,319
Mar 28, 2024 12.70 12.75 12.30 12.55 12.51 4,928
Mar 27, 2024 13.20 13.20 12.85 12.85 12.81 1,023
Mar 26, 2024 12.55 13.40 12.55 13.35 13.31 2,952
Mar 25, 2024 12.30 12.65 12.25 12.55 12.51 2,400
Mar 22, 2024 12.40 12.55 12.30 12.30 12.26 859
Mar 21, 2024 12.55 12.55 11.90 12.40 12.36 12,581
Mar 20, 2024 12.50 12.65 12.50 12.65 12.61 847
Mar 19, 2024 12.70 12.70 12.50 12.50 12.46 2,556
Mar 18, 2024 13.25 13.30 13.15 13.25 13.21 218
Mar 15, 2024 12.95 13.25 12.80 13.15 13.11 2,712
Mar 14, 2024 12.90 13.00 12.90 12.90 12.86 352
Mar 13, 2024 13.00 13.15 12.80 13.15 13.11 10,299
Mar 12, 2024 13.35 13.35 13.05 13.20 13.16 2,033
Mar 11, 2024 13.55 13.55 13.20 13.20 13.16 1,760
Mar 8, 2024 13.55 13.60 13.20 13.45 13.41 5,170
Mar 7, 2024 13.60 13.60 13.20 13.30 13.26 10,202
Mar 6, 2024 13.30 13.60 13.30 13.60 13.56 739
Mar 5, 2024 13.50 13.60 13.30 13.55 13.51 2,317
Mar 4, 2024 13.85 13.85 13.30 13.40 13.36 7,784
Mar 1, 2024 13.15 13.75 12.90 13.70 13.66 10,105
Feb 29, 2024 13.05 13.05 13.05 13.05 13.01 -
Feb 28, 2024 13.20 13.30 13.05 13.25 13.21 1,444
Feb 27, 2024 13.15 13.55 13.15 13.20 13.16 1,840
Feb 26, 2024 13.00 13.55 12.90 13.55 13.51 2,815
Feb 23, 2024 13.10 13.10 12.80 12.95 12.91 2,967
Feb 22, 2024 13.20 13.30 12.95 13.10 13.06 7,420
Feb 21, 2024 13.15 13.20 13.10 13.20 13.16 8,535
Feb 20, 2024 13.45 13.70 13.10 13.15 13.11 11,069
Feb 19, 2024 14.10 14.15 13.50 13.50 13.46 3,273
Feb 16, 2024 14.45 14.50 13.95 14.15 14.11 7,509
Feb 15, 2024 14.95 15.00 14.25 14.30 14.26 3,686
Feb 14, 2024 14.95 15.00 14.70 14.70 14.65 2,432
Feb 13, 2024 14.70 14.85 14.65 14.65 14.60 1,917
Feb 12, 2024 15.00 15.00 14.75 14.85 14.80 8,833
Feb 9, 2024 14.95 14.95 14.80 14.95 14.90 407
Feb 8, 2024 14.95 14.95 14.70 14.95 14.90 2,605
Feb 7, 2024 14.00 15.00 14.00 14.85 14.80 17,174
Feb 6, 2024 13.45 14.05 13.40 14.05 14.01 5,806
Feb 5, 2024 13.50 13.75 13.25 13.45 13.41 4,105
Feb 2, 2024 13.55 13.55 13.25 13.35 13.31 4,929
Feb 1, 2024 14.35 14.35 13.50 13.60 13.56 4,144
Jan 31, 2024 14.35 14.35 14.15 14.25 14.21 3,500
Jan 30, 2024 14.60 14.60 14.25 14.25 14.21 2,097
Jan 29, 2024 14.50 14.55 14.35 14.35 14.31 1,408
Jan 26, 2024 14.80 14.95 14.65 14.65 14.60 1,026
Jan 25, 2024 15.00 15.00 14.80 14.95 14.90 1,082
Jan 24, 2024 14.50 15.40 14.40 15.10 15.05 5,565
Jan 23, 2024 14.45 14.80 14.45 14.45 14.41 4,160
Jan 22, 2024 14.35 14.60 14.15 14.50 14.46 15,921
Jan 19, 2024 14.20 14.40 14.00 14.20 14.16 16,796
Jan 18, 2024 13.50 14.30 13.35 13.90 13.86 11,307
Jan 17, 2024 13.90 14.00 13.10 13.20 13.16 13,891
Jan 16, 2024 13.45 14.00 13.45 14.00 13.96 4,555
Jan 15, 2024 13.40 13.45 13.10 13.35 13.31 202

Related Tickers

DTD2.DE B+S Banksysteme Aktiengesellschaft
1.9600
0.00%
 
PO1.DE Performance One AG
2.1200
0.00%
 
MA10.DE Binect AG
1.7800
0.00%
 
VRL.DE Net-Digital AG
2.9000
0.00%
 
TR9.DE OTRS AG
17.20
0.00%
 
LY0.DE Lyft, Inc.
12.52
-1.42%
 
5ZM.DE Zoom Communications Inc.
76.66
-0.84%
 
ITU.DE Intuit Inc.
605.10
-1.40%
 
3QD.DE Datadog, Inc.
134.84
-0.38%
 
TPG.DE The Platform Group AG
8.24
-1.90%