CENIT AG (CSH.DE)
7.45
-0.10 (-1.32%)
At close: Jan 14, 2025, 4:08 PM
CSH.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | -0.10 | -1.32% | 30,937 |
| Jan 13, 2025 | 7.40 | 7.60 | 7.40 | 7.55 | 0.10 | 1.34% | 6,798 |
| Jan 10, 2025 | 7.60 | 7.65 | 7.40 | 7.45 | -0.10 | -1.32% | 3,388 |
| Jan 9, 2025 | 7.55 | 7.60 | 7.50 | 7.55 | 0.10 | 1.34% | 7,413 |
| Jan 8, 2025 | 7.70 | 7.80 | 7.40 | 7.45 | -0.15 | -1.97% | 5,072 |
| Jan 7, 2025 | 7.70 | 7.85 | 7.60 | 7.60 | -0.10 | -1.30% | 15,560 |
| Jan 6, 2025 | 7.65 | 7.75 | 7.60 | 7.70 | 0.05 | 0.65% | 5,428 |
| Jan 3, 2025 | 7.65 | 7.75 | 7.60 | 7.65 | 0.00 | 0.00% | 9,377 |
| Jan 2, 2025 | 7.40 | 7.65 | 7.40 | 7.65 | 0.40 | 5.52% | 12,913 |
| Dec 30, 2024 | 7.40 | 7.50 | 7.25 | 7.25 | -0.20 | -2.68% | 17,415 |
| Dec 27, 2024 | 7.55 | 7.55 | 7.35 | 7.45 | 0.00 | 0.00% | 18,090 |
| Dec 23, 2024 | 7.30 | 7.50 | 7.05 | 7.45 | 0.10 | 1.36% | 21,875 |
| Dec 20, 2024 | 7.40 | 7.55 | 7.35 | 7.35 | 0.10 | 1.38% | 11,163 |
| Dec 19, 2024 | 7.30 | 7.40 | 7.20 | 7.25 | -0.20 | -2.68% | 10,850 |
| Dec 18, 2024 | 7.50 | 7.55 | 7.45 | 7.45 | -0.10 | -1.32% | 7,362 |
| Dec 17, 2024 | 7.75 | 7.85 | 7.50 | 7.55 | -0.25 | -3.21% | 6,111 |
| Dec 16, 2024 | 7.55 | 7.95 | 7.55 | 7.80 | 0.15 | 1.96% | 25,009 |
| Dec 13, 2024 | 7.55 | 7.70 | 7.30 | 7.65 | -0.05 | -0.65% | 24,332 |
| Dec 12, 2024 | 7.85 | 7.90 | 7.55 | 7.70 | -0.05 | -0.65% | 25,924 |
| Dec 11, 2024 | 8.20 | 8.20 | 7.75 | 7.75 | -0.40 | -4.91% | 17,712 |
| Dec 10, 2024 | 8.10 | 8.20 | 8.00 | 8.15 | 0.15 | 1.88% | 15,146 |
| Dec 9, 2024 | 7.95 | 8.00 | 7.80 | 8.00 | 0.00 | 0.00% | 21,467 |
| Dec 6, 2024 | 8.05 | 8.10 | 7.75 | 8.00 | -0.10 | -1.23% | 25,134 |
| Dec 5, 2024 | 8.15 | 8.15 | 8.05 | 8.10 | 0.05 | 0.62% | 4,317 |
| Dec 4, 2024 | 8.20 | 8.20 | 7.85 | 8.05 | -0.15 | -1.83% | 22,052 |
| Dec 3, 2024 | 8.30 | 8.30 | 8.10 | 8.20 | -0.05 | -0.61% | 9,202 |
| Dec 2, 2024 | 8.35 | 8.40 | 8.15 | 8.25 | -0.05 | -0.60% | 8,765 |
| Nov 29, 2024 | 8.10 | 8.30 | 8.10 | 8.30 | 0.15 | 1.84% | 6,215 |
| Nov 28, 2024 | 8.30 | 8.30 | 8.00 | 8.15 | 0.00 | 0.00% | 15,254 |
| Nov 27, 2024 | 8.20 | 8.35 | 8.15 | 8.15 | -0.10 | -1.21% | 6,063 |
| Nov 26, 2024 | 8.25 | 8.50 | 8.20 | 8.25 | 0.00 | 0.00% | 6,974 |
| Nov 25, 2024 | 8.65 | 8.65 | 8.05 | 8.25 | -0.25 | -2.94% | 20,214 |
| Nov 22, 2024 | 8.85 | 8.85 | 8.50 | 8.50 | -0.30 | -3.41% | 21,205 |
| Nov 21, 2024 | 8.75 | 8.85 | 8.55 | 8.80 | 0.20 | 2.33% | 10,431 |
| Nov 20, 2024 | 8.20 | 8.85 | 8.00 | 8.60 | 0.60 | 7.50% | 34,637 |
| Nov 19, 2024 | 7.90 | 8.15 | 7.70 | 8.00 | 0.15 | 1.91% | 33,953 |
| Nov 18, 2024 | 8.30 | 8.30 | 7.85 | 7.85 | -0.45 | -5.42% | 12,980 |
| Nov 15, 2024 | 8.80 | 8.85 | 8.00 | 8.30 | -0.55 | -6.21% | 38,545 |
| Nov 14, 2024 | 8.90 | 8.90 | 8.60 | 8.85 | -0.05 | -0.56% | 10,678 |
| Nov 13, 2024 | 8.85 | 8.90 | 8.70 | 8.90 | 0.10 | 1.14% | 6,446 |
| Nov 12, 2024 | 9.10 | 9.15 | 8.70 | 8.80 | -0.30 | -3.30% | 16,732 |
| Nov 11, 2024 | 9.05 | 9.15 | 8.90 | 9.10 | 0.10 | 1.11% | 15,660 |
| Nov 8, 2024 | 9.30 | 9.30 | 9.00 | 9.00 | -0.15 | -1.64% | 7,252 |
| Nov 7, 2024 | 9.15 | 9.30 | 9.00 | 9.15 | 0.10 | 1.10% | 8,247 |
| Nov 6, 2024 | 9.10 | 9.20 | 9.05 | 9.05 | 0.00 | 0.00% | 8,235 |
| Nov 5, 2024 | 9.15 | 9.35 | 8.90 | 9.05 | 0.15 | 1.69% | 24,751 |
| Nov 4, 2024 | 9.45 | 9.80 | 8.90 | 8.90 | -0.60 | -6.32% | 35,280 |
| Nov 1, 2024 | 9.65 | 9.80 | 9.45 | 9.50 | 0.00 | 0.00% | 8,619 |
| Oct 31, 2024 | 10.70 | 10.70 | 8.80 | 9.50 | -1.20 | -11.21% | 50,345 |
| Oct 30, 2024 | 11.50 | 11.50 | 10.70 | 10.70 | -0.80 | -6.96% | 2,945 |