Cenit AG CSH
XETR · Germany · Electronic Technology
€8.70-0.30 (-3.33%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €8.70 | -2.25% | €8.88 | €8.88 | €8.70 | 281 |
| 2026-09-30 | €8.90 | 0.00% | €8.80 | €9.00 | €8.80 | 17.80K |
| 2026-09-29 | €8.90 | +1.83% | €8.94 | €9.08 | €8.74 | 53.51K |
| 2026-09-28 | €8.74 | +1.39% | €8.60 | €8.80 | €8.60 | 21.10K |
| 2026-09-25 | €8.62 | +3.36% | €8.32 | €8.62 | €8.24 | 68.70K |
| 2026-09-24 | €8.34 | +0.72% | €8.34 | €8.54 | €8.24 | 14.71K |
| 2026-09-23 | €8.28 | +1.47% | €8.10 | €8.36 | €8.10 | 10.30K |
| 2026-09-22 | €8.16 | -1.69% | €8.24 | €8.24 | €8.00 | 13.91K |
| 2026-09-21 | €8.30 | +4.27% | €7.96 | €8.30 | €7.94 | 9.77K |
| 2026-09-18 | €7.96 | +0.51% | €7.98 | €8.10 | €7.80 | 5.24K |
| 2026-09-17 | €7.92 | +4.21% | €7.64 | €8.10 | €7.64 | 16.01K |
| 2026-09-16 | €7.60 | +0.80% | €7.52 | €7.74 | €7.50 | 15.68K |
| 2026-09-15 | €7.54 | 0.00% | €7.60 | €7.68 | €7.42 | 1.81K |
| 2026-09-14 | €7.54 | -1.31% | €7.74 | €7.82 | €7.54 | 10.94K |
| 2026-09-11 | €7.64 | +1.33% | €7.48 | €7.74 | €7.48 | 4.45K |
| 2026-09-10 | €7.54 | +0.53% | €7.54 | €7.54 | €7.40 | 10.88K |
| 2026-09-09 | €7.50 | -2.60% | €7.78 | €7.78 | €7.48 | 2.54K |
| 2026-09-08 | €7.70 | +1.32% | €7.74 | €7.80 | €7.66 | 2.38K |
| 2026-09-07 | €7.60 | +2.43% | €7.50 | €7.64 | €7.36 | 17.09K |
| 2026-09-04 | €7.42 | +1.09% | €7.36 | €7.44 | €7.34 | 5.69K |
| 2026-09-03 | €7.34 | +1.38% | €7.22 | €7.44 | €7.22 | 2.18K |
| 2026-09-02 | €7.24 | +3.13% | €7.00 | €7.46 | €7.00 | 7.56K |
| 2026-09-01 | €7.02 | -0.57% | €7.24 | €7.24 | €7.02 | 4.98K |
| 2026-08-31 | €7.06 | 0.00% | €7.00 | €7.06 | €7.00 | 1.16K |
| 2026-08-28 | €7.06 | +0.86% | €6.98 | €7.06 | €6.98 | 109 |
| 2026-08-27 | €7.00 | +0.57% | €7.12 | €7.12 | €6.82 | 5.95K |
| 2026-08-26 | €6.96 | +1.46% | €6.90 | €7.04 | €6.90 | 12.55K |
| 2026-08-25 | €6.86 | -2.83% | €7.06 | €7.06 | €6.82 | 1.68K |
| 2026-08-24 | €7.06 | -0.56% | €7.24 | €7.24 | €7.00 | 7.94K |
| 2026-08-21 | €7.10 | +0.85% | €7.00 | €7.24 | €7.00 | 3.31K |
| 2026-08-20 | €7.04 | +2.03% | €7.04 | €7.06 | €6.94 | 3.21K |
| 2026-08-19 | €6.90 | +0.58% | €6.86 | €6.94 | €6.82 | 827 |
| 2026-08-18 | €6.86 | -0.29% | €6.92 | €6.94 | €6.86 | 2.63K |
| 2026-08-17 | €6.88 | +1.18% | €6.80 | €6.94 | €6.80 | 1.97K |
| 2026-08-14 | €6.80 | -0.29% | €6.78 | €6.80 | €6.78 | 2.83K |
| 2026-08-13 | €6.82 | 0.00% | €6.80 | €6.84 | €6.80 | 1.82K |
| 2026-08-12 | €6.82 | 0.00% | €6.76 | €6.82 | €6.76 | 1.93K |
| 2026-08-11 | €6.82 | +0.89% | €6.92 | €6.92 | €6.80 | 1.82K |
| 2026-08-10 | €6.76 | +0.30% | €6.74 | €6.82 | €6.74 | 8.36K |
| 2026-08-07 | €6.74 | -1.17% | €6.82 | €6.82 | €6.74 | 10.66K |
| 2026-08-06 | €6.82 | 0.00% | €6.82 | €7.00 | €6.80 | 4.33K |
| 2026-08-05 | €6.82 | +1.49% | €6.82 | €6.90 | €6.82 | 517 |
| 2026-08-04 | €6.72 | -0.88% | €6.74 | €6.88 | €6.70 | 13.04K |
| 2026-08-03 | €6.78 | +2.11% | €6.66 | €6.90 | €6.54 | 35.57K |
| 2026-07-31 | €6.64 | -10.87% | €7.42 | €7.58 | €6.64 | 31.90K |
| 2026-07-30 | €7.45 | +2.69% | €7.24 | €7.45 | €7.24 | 2.40K |
| 2026-07-29 | €7.25 | +2.20% | €7.04 | €7.25 | €7.02 | 11.32K |
| 2026-07-28 | €7.10 | +1.39% | €7.00 | €7.12 | €7.00 | 10.23K |
| 2026-07-27 | €7.00 | -3.03% | €6.94 | €7.10 | €6.75 | 8.99K |
| 2026-07-24 | €7.22 | +1.12% | €7.34 | €7.34 | €7.14 | 4.45K |
| 2026-07-23 | €7.14 | -3.51% | €7.36 | €7.54 | €7.14 | 8.83K |
| 2026-07-22 | €7.40 | -0.27% | €7.30 | €7.40 | €7.30 | 15 |
| 2026-07-21 | €7.42 | +0.82% | €7.16 | €7.42 | €7.16 | 1.72K |
| 2026-07-20 | €7.36 | +1.66% | €7.24 | €7.36 | €7.24 | 1.56K |
| 2026-07-17 | €7.24 | +0.56% | €7.26 | €7.42 | €7.12 | 1.73K |
| 2026-07-16 | €7.20 | +2.56% | €7.24 | €7.58 | €7.20 | 3.90K |
| 2026-07-15 | €7.02 | -5.39% | €7.42 | €7.42 | €7.02 | 10.79K |
| 2026-07-14 | €7.42 | -1.33% | €7.46 | €7.70 | €7.42 | 7.68K |
| 2026-07-13 | €7.52 | +2.45% | €7.40 | €7.56 | €7.40 | 3.10K |
| 2026-07-10 | €7.34 | -3.67% | €7.52 | €7.68 | €7.34 | 3.33K |
| 2026-07-09 | €7.62 | -1.55% | €7.76 | €7.76 | €7.54 | 10.46K |
| 2026-07-08 | €7.74 | -0.26% | €7.76 | €7.76 | €7.62 | 1.48K |
| 2026-07-07 | €7.76 | -8.06% | €8.50 | €8.50 | €7.56 | 23.57K |
| 2026-07-06 | €8.44 | -2.31% | €8.72 | €8.72 | €8.32 | 3.31K |
| 2026-07-03 | €8.64 | +1.41% | €8.40 | €8.64 | €8.12 | 16.30K |
| 2026-07-02 | €8.52 | -0.23% | €8.44 | €8.52 | €8.36 | 3.79K |
| 2026-07-01 | €8.54 | +0.71% | €8.44 | €8.54 | €8.44 | 1.32K |
| 2026-06-30 | €8.48 | +0.24% | €8.50 | €8.50 | €8.34 | 2.90K |
| 2026-06-29 | €8.46 | +1.44% | €8.34 | €8.50 | €8.34 | 1.59K |
| 2026-06-26 | €8.34 | -1.88% | €8.50 | €8.50 | €8.34 | 1.04K |
| 2026-06-25 | €8.50 | +1.43% | €8.44 | €8.50 | €8.38 | 2.79K |
| 2026-06-24 | €8.38 | -2.33% | €8.72 | €8.72 | €8.32 | 20.22K |
| 2026-06-23 | €8.58 | -2.05% | €8.58 | €8.90 | €8.58 | 4.04K |
| 2026-06-22 | €8.76 | -0.90% | €8.90 | €9.00 | €8.76 | 8.64K |
| 2026-06-19 | €8.84 | +0.91% | €8.84 | €8.88 | €8.82 | 2.96K |
| 2026-06-18 | €8.76 | +5.80% | €8.44 | €8.82 | €8.12 | 10.16K |
| 2026-06-17 | €8.28 | +0.49% | €8.40 | €8.42 | €8.28 | 2.45K |
| 2026-06-16 | €8.24 | -0.24% | €8.30 | €8.44 | €8.24 | 1.07K |
| 2026-06-15 | €8.26 | +0.49% | €8.40 | €8.52 | €8.08 | 7.30K |
| 2026-06-12 | €8.22 | -0.96% | €8.12 | €8.22 | €8.12 | 1.16K |
| 2026-06-11 | €8.30 | +0.24% | €8.24 | €8.62 | €8.16 | 16.80K |
| 2026-06-10 | €8.28 | +0.98% | €8.42 | €8.42 | €8.28 | 2.55K |
| 2026-06-09 | €8.20 | -3.53% | €8.54 | €8.54 | €8.20 | 5.42K |
| 2026-06-08 | €8.50 | -0.47% | €8.66 | €8.68 | €8.50 | 919 |
| 2026-06-05 | €8.54 | +0.23% | €8.50 | €8.64 | €8.44 | 12.46K |
| 2026-06-04 | €8.52 | -5.33% | €8.80 | €8.80 | €8.44 | 3.08K |
| 2026-06-03 | €9.00 | +9.49% | €8.22 | €9.00 | €8.22 | 14.25K |
| 2026-06-02 | €8.22 | -9.07% | €9.06 | €9.06 | €8.22 | 30.70K |
| 2026-06-01 | €9.04 | -6.80% | €9.84 | €9.86 | €9.04 | 32.37K |
| 2026-05-29 | €9.70 | +9.23% | €8.72 | €9.70 | €8.70 | 26.50K |