CENIT Aktiengesellschaft (ETR:CSH)
Germany
· Delayed Price · Currency is EUR 6.20
+0.04 (0.65%)
At close: Mar 6, 2026
CENIT Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 21, 2026 | 7.30 | 7.30 | 7.18 | 7.18 | 7.18 | -3.49% | 3,276 |
| Jan 20, 2026 | 7.30 | 7.44 | 7.30 | 7.44 | 7.44 | 0.54% | 1,628 |
| Jan 19, 2026 | 7.46 | 7.50 | 7.40 | 7.40 | 7.40 | -0.80% | 3,005 |
| Jan 16, 2026 | 7.44 | 7.48 | 7.40 | 7.46 | 7.46 | -0.27% | 2,221 |
| Jan 15, 2026 | 7.48 | 7.50 | 7.40 | 7.48 | 7.48 | 0.27% | 717 |
| Jan 14, 2026 | 7.46 | 7.50 | 7.40 | 7.46 | 7.46 | - | 1,193 |
| Jan 13, 2026 | 7.40 | 7.50 | 7.30 | 7.46 | 7.46 | 1.63% | 5,653 |
| Jan 12, 2026 | 7.40 | 7.40 | 7.30 | 7.34 | 7.34 | -0.81% | 10,158 |
| Jan 9, 2026 | 7.40 | 7.42 | 7.40 | 7.40 | 7.40 | - | 554 |
| Jan 8, 2026 | 7.42 | 7.42 | 7.40 | 7.40 | 7.40 | -1.86% | 839 |
| Jan 7, 2026 | 7.56 | 7.56 | 7.44 | 7.54 | 7.54 | -0.26% | 16 |
| Jan 6, 2026 | 7.46 | 7.56 | 7.46 | 7.56 | 7.56 | -0.79% | 570 |
| Jan 5, 2026 | 7.40 | 7.62 | 7.40 | 7.62 | 7.62 | 3.53% | 6,160 |
| Jan 2, 2026 | 7.28 | 7.40 | 7.22 | 7.36 | 7.36 | 0.27% | 4,274 |
| Dec 30, 2025 | 7.32 | 7.34 | 7.28 | 7.34 | 7.34 | 0.27% | 9,949 |
| Dec 29, 2025 | 7.12 | 7.34 | 7.10 | 7.32 | 7.32 | 1.67% | 9,988 |
| Dec 23, 2025 | 7.08 | 7.30 | 7.04 | 7.20 | 7.20 | -0.28% | 22,069 |
| Dec 22, 2025 | 7.24 | 7.24 | 7.06 | 7.22 | 7.22 | -0.82% | 8,002 |
| Dec 19, 2025 | 7.24 | 7.30 | 7.20 | 7.28 | 7.28 | - | 6,593 |
| Dec 18, 2025 | 7.26 | 7.28 | 7.20 | 7.28 | 7.28 | - | 1,655 |
| Dec 17, 2025 | 7.28 | 7.30 | 7.20 | 7.28 | 7.28 | - | 780 |
| Dec 16, 2025 | 7.20 | 7.30 | 7.20 | 7.28 | 7.28 | -0.27% | 458 |
| Dec 15, 2025 | 7.24 | 7.30 | 7.20 | 7.30 | 7.30 | - | 5,630 |
| Dec 12, 2025 | 7.24 | 7.30 | 7.20 | 7.30 | 7.30 | 0.83% | 3,679 |
| Dec 11, 2025 | 7.00 | 7.26 | 7.00 | 7.24 | 7.24 | 1.69% | 12,822 |
| Dec 10, 2025 | 7.20 | 7.20 | 7.02 | 7.12 | 7.12 | -2.20% | 3,178 |
| Dec 9, 2025 | 7.24 | 7.30 | 7.08 | 7.28 | 7.28 | -0.27% | 4,308 |
| Dec 8, 2025 | 7.40 | 7.40 | 7.10 | 7.30 | 7.30 | -0.82% | 6,229 |
| Dec 5, 2025 | 7.20 | 7.36 | 7.20 | 7.36 | 7.36 | 1.38% | 3,496 |
| Dec 4, 2025 | 7.22 | 7.26 | 7.20 | 7.26 | 7.26 | 0.83% | 1,138 |
| Dec 3, 2025 | 7.20 | 7.28 | 7.20 | 7.20 | 7.20 | -0.55% | 2,260 |
| Dec 2, 2025 | 7.14 | 7.30 | 7.14 | 7.24 | 7.24 | 4.32% | 12,058 |
| Dec 1, 2025 | 6.98 | 7.14 | 6.94 | 6.94 | 6.94 | - | 5,024 |
| Nov 28, 2025 | 6.76 | 7.10 | 6.76 | 6.94 | 6.94 | 3.58% | 11,420 |
| Nov 27, 2025 | 6.58 | 6.82 | 6.58 | 6.70 | 6.70 | 1.21% | 6,406 |
| Nov 26, 2025 | 6.34 | 6.72 | 6.24 | 6.62 | 6.62 | 7.47% | 14,897 |
| Nov 25, 2025 | 6.52 | 6.54 | 6.16 | 6.16 | 6.16 | -6.67% | 12,839 |
| Nov 24, 2025 | 6.50 | 6.60 | 6.30 | 6.60 | 6.60 | 3.12% | 5,752 |
| Nov 21, 2025 | 6.48 | 6.52 | 6.22 | 6.40 | 6.40 | -3.61% | 19,121 |
| Nov 20, 2025 | 6.56 | 6.64 | 6.56 | 6.64 | 6.64 | 5.40% | 1,562 |
| Nov 19, 2025 | 6.80 | 6.92 | 6.22 | 6.30 | 6.30 | -7.35% | 8,061 |
| Nov 18, 2025 | 6.90 | 6.92 | 6.80 | 6.80 | 6.80 | -3.13% | 4,831 |
| Nov 17, 2025 | 6.92 | 7.02 | 6.90 | 7.02 | 7.02 | 1.15% | 243 |
| Nov 14, 2025 | 7.12 | 7.12 | 6.94 | 6.94 | 6.94 | -0.86% | 287 |
| Nov 13, 2025 | 6.92 | 7.10 | 6.84 | 7.00 | 7.00 | 1.16% | 3,040 |
| Nov 12, 2025 | 6.84 | 7.02 | 6.84 | 6.92 | 6.92 | - | 1,946 |
| Nov 11, 2025 | 6.92 | 7.00 | 6.86 | 6.92 | 6.92 | -1.98% | 4,865 |
| Nov 10, 2025 | 6.98 | 7.10 | 6.98 | 7.06 | 7.06 | -0.56% | 178 |
| Nov 7, 2025 | 7.02 | 7.10 | 7.00 | 7.10 | 7.10 | -0.28% | 3,801 |
| Nov 6, 2025 | 7.16 | 7.28 | 7.12 | 7.12 | 7.12 | 1.71% | 15,858 |
| Nov 5, 2025 | 6.96 | 7.10 | 6.96 | 7.00 | 7.00 | 0.57% | 1,907 |
| Nov 4, 2025 | 6.90 | 7.00 | 6.90 | 6.96 | 6.96 | - | 5,624 |
| Nov 3, 2025 | 7.04 | 7.10 | 6.96 | 6.96 | 6.96 | -1.42% | 4,111 |
| Oct 31, 2025 | 7.10 | 7.10 | 7.02 | 7.06 | 7.06 | -0.28% | 824 |
| Oct 30, 2025 | 7.08 | 7.12 | 7.04 | 7.08 | 7.08 | -0.56% | 1,878 |
| Oct 29, 2025 | 7.16 | 7.16 | 7.08 | 7.12 | 7.12 | 0.28% | 3,947 |
| Oct 28, 2025 | 7.24 | 7.24 | 7.06 | 7.10 | 7.10 | - | 11,082 |
| Oct 27, 2025 | 7.14 | 7.24 | 7.10 | 7.10 | 7.10 | -3.01% | 6,373 |
| Oct 24, 2025 | 7.14 | 7.32 | 7.12 | 7.32 | 7.32 | 3.68% | 1,294 |
| Oct 23, 2025 | 7.44 | 7.44 | 7.06 | 7.06 | 7.06 | -1.67% | 5,107 |
| Oct 22, 2025 | 7.50 | 7.60 | 7.18 | 7.18 | 7.18 | -4.27% | 5,019 |
| Oct 21, 2025 | 7.70 | 7.80 | 7.50 | 7.50 | 7.50 | -2.60% | 14,058 |
| Oct 20, 2025 | 7.52 | 7.80 | 7.52 | 7.70 | 7.70 | 5.19% | 6,851 |
| Oct 17, 2025 | 7.58 | 7.60 | 7.32 | 7.32 | 7.32 | -3.68% | 7,353 |
| Oct 16, 2025 | 7.54 | 7.60 | 7.52 | 7.60 | 7.60 | 2.98% | 3,237 |
| Oct 15, 2025 | 7.38 | 7.50 | 7.20 | 7.38 | 7.38 | 3.65% | 3,749 |
| Oct 14, 2025 | 7.02 | 7.38 | 7.00 | 7.12 | 7.12 | 1.71% | 5,181 |
| Oct 13, 2025 | 7.12 | 7.16 | 7.00 | 7.00 | 7.00 | -2.51% | 1,697 |