CENIT Aktiengesellschaft (ETR:CSH)
Germany
· Delayed Price · Currency is EUR 6.52
-0.04 (-0.61%)
Apr 28, 2026, 10:52 PM CET
CENIT Aktiengesellschaft Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.50 | 6.60 | 6.42 | 6.52 | 6.52 | -0.61% | 7,421 |
| Apr 27, 2026 | 6.56 | 6.64 | 6.50 | 6.56 | 6.56 | -1.80% | 12,471 |
| Apr 24, 2026 | 6.82 | 6.82 | 6.68 | 6.68 | 6.68 | -1.76% | 2,038 |
| Apr 23, 2026 | 7.12 | 7.12 | 6.80 | 6.80 | 6.80 | -1.45% | 5,940 |
| Apr 22, 2026 | 7.00 | 7.22 | 6.90 | 6.90 | 6.90 | -1.43% | 18,413 |
| Apr 21, 2026 | 6.88 | 7.00 | 6.82 | 7.00 | 7.00 | 0.57% | 8,508 |
| Apr 20, 2026 | 6.88 | 6.98 | 6.88 | 6.96 | 6.96 | 3.26% | 15,518 |
| Apr 17, 2026 | 6.78 | 6.96 | 6.74 | 6.74 | 6.74 | -0.59% | 1,527 |
| Apr 16, 2026 | 6.84 | 6.96 | 6.78 | 6.78 | 6.78 | -0.29% | 3,334 |
| Apr 15, 2026 | 6.78 | 6.80 | 6.64 | 6.80 | 6.80 | - | 2,919 |
| Apr 14, 2026 | 6.78 | 6.90 | 6.78 | 6.80 | 6.80 | 0.59% | 6,930 |
| Apr 13, 2026 | 6.56 | 6.76 | 6.54 | 6.76 | 6.76 | 4.00% | 7,213 |
| Apr 10, 2026 | 6.50 | 6.58 | 6.36 | 6.50 | 6.50 | 2.52% | 4,210 |
| Apr 9, 2026 | 6.20 | 6.42 | 6.08 | 6.34 | 6.34 | 2.26% | 3,779 |
| Apr 8, 2026 | 6.32 | 6.48 | 6.16 | 6.20 | 6.20 | -1.27% | 8,515 |
| Apr 7, 2026 | 6.20 | 6.28 | 6.20 | 6.28 | 6.28 | -0.32% | 301 |
| Apr 2, 2026 | 6.32 | 6.32 | 6.20 | 6.30 | 6.30 | 0.64% | 356 |
| Apr 1, 2026 | 6.32 | 6.32 | 6.20 | 6.26 | 6.26 | -0.32% | 100 |
| 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 |
| 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 |