Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,622.07 -1,526.67 (-2.38%) CMC Crypto 200
1,314.30 -82.23 (-5.90%)
CENIT Aktiengesellschaft (CSH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:15AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 50 |
| 25 Apr 2024 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | 50 |
| 24 Apr 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 23 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 22 Apr 2024 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 457 |
| 19 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 18 Apr 2024 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | - |
| 17 Apr 2024 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | - |
| 16 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1,000 |
| 15 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 12 Apr 2024 | 12.80 | 13.00 | 12.70 | 12.70 | 12.70 | 100 |
| 11 Apr 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 10 Apr 2024 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
| 09 Apr 2024 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | - |
| 08 Apr 2024 | 12.80 | 12.80 | 12.00 | 12.60 | 12.60 | 3,300 |
| 05 Apr 2024 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | - |
| 04 Apr 2024 | 12.70 | 12.90 | 12.50 | 12.90 | 12.90 | 647 |
| 03 Apr 2024 | 12.20 | 12.20 | 12.00 | 12.10 | 12.10 | - |
| 02 Apr 2024 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | 135 |
| 28 Mar 2024 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | - |
| 27 Mar 2024 | 13.15 | 13.15 | 12.60 | 12.60 | 12.60 | 430 |
| 26 Mar 2024 | 12.45 | 13.45 | 12.45 | 13.45 | 13.45 | 500 |
| 25 Mar 2024 | 12.50 | 12.50 | 12.35 | 12.50 | 12.50 | - |
| 22 Mar 2024 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | - |
| 21 Mar 2024 | 12.55 | 12.55 | 12.05 | 12.05 | 12.05 | 550 |
| 20 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 19 Mar 2024 | 13.05 | 13.05 | 12.45 | 12.45 | 12.45 | - |
| 18 Mar 2024 | 12.95 | 13.15 | 12.95 | 13.15 | 13.15 | - |
| 15 Mar 2024 | 12.65 | 13.00 | 12.65 | 13.00 | 13.00 | - |
| 14 Mar 2024 | 12.95 | 12.95 | 12.90 | 12.90 | 12.90 | - |
| 13 Mar 2024 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | - |
| 12 Mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 500 |
| 11 Mar 2024 | 13.25 | 13.30 | 13.25 | 13.30 | 13.30 | - |
| 08 Mar 2024 | 13.45 | 13.45 | 13.35 | 13.35 | 13.35 | 125 |
| 07 Mar 2024 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | - |
| 06 Mar 2024 | 13.40 | 13.40 | 13.30 | 13.35 | 13.35 | 140 |
| 05 Mar 2024 | 13.45 | 13.45 | 13.30 | 13.40 | 13.40 | - |
| 04 Mar 2024 | 13.65 | 13.80 | 13.55 | 13.55 | 13.55 | 480 |
| 01 Mar 2024 | 12.85 | 13.45 | 12.85 | 13.45 | 13.45 | 320 |
| 29 Feb 2024 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | - |
| 28 Feb 2024 | 13.10 | 13.20 | 13.05 | 13.05 | 13.05 | - |
| 27 Feb 2024 | 13.05 | 13.20 | 13.05 | 13.20 | 13.20 | - |
| 26 Feb 2024 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | - |
| 23 Feb 2024 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | - |
| 22 Feb 2024 | 13.05 | 13.25 | 13.05 | 13.05 | 13.05 | 136 |
| 21 Feb 2024 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | - |
| 20 Feb 2024 | 13.30 | 13.50 | 13.10 | 13.20 | 13.20 | 580 |
| 19 Feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 320 |
| 16 Feb 2024 | 14.35 | 14.35 | 14.25 | 14.25 | 14.25 | 500 |
| 15 Feb 2024 | 14.60 | 14.75 | 14.25 | 14.25 | 14.25 | - |
| 14 Feb 2024 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | - |
| 13 Feb 2024 | 14.65 | 14.65 | 14.60 | 14.60 | 14.60 | - |
| 12 Feb 2024 | 14.85 | 14.90 | 14.85 | 14.90 | 14.90 | - |
| 09 Feb 2024 | 14.85 | 14.85 | 14.70 | 14.80 | 14.80 | - |
| 08 Feb 2024 | 14.55 | 14.75 | 14.55 | 14.75 | 14.75 | - |
| 07 Feb 2024 | 13.85 | 15.00 | 13.85 | 15.00 | 15.00 | 558 |
| 06 Feb 2024 | 13.30 | 13.35 | 13.25 | 13.35 | 13.35 | - |
| 05 Feb 2024 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - |
| 02 Feb 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 01 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 31 Jan 2024 | 14.25 | 14.25 | 14.15 | 14.15 | 14.15 | - |
| 30 Jan 2024 | 14.30 | 14.40 | 14.30 | 14.30 | 14.30 | - |
| 29 Jan 2024 | 14.45 | 14.45 | 14.40 | 14.40 | 14.40 | - |
| 26 Jan 2024 | 14.45 | 14.80 | 14.45 | 14.50 | 14.50 | - |
| 25 Jan 2024 | 15.00 | 15.20 | 14.85 | 14.85 | 14.85 | 73 |
| 24 Jan 2024 | 14.35 | 14.55 | 14.35 | 14.55 | 14.55 | - |
| 23 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 22 Jan 2024 | 14.20 | 14.30 | 14.20 | 14.20 | 14.20 | 30 |
| 19 Jan 2024 | 13.90 | 14.25 | 13.85 | 13.85 | 13.85 | 100 |
| 18 Jan 2024 | 13.50 | 14.15 | 13.30 | 14.15 | 14.15 | 470 |
| 17 Jan 2024 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 250 |
| 16 Jan 2024 | 13.15 | 13.40 | 13.15 | 13.40 | 13.40 | - |
| 15 Jan 2024 | 13.05 | 13.10 | 13.05 | 13.10 | 13.10 | - |
| 12 Jan 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - |
| 11 Jan 2024 | 12.60 | 13.10 | 12.60 | 13.10 | 13.10 | 60 |
| 10 Jan 2024 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | - |
| 09 Jan 2024 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | - |
| 08 Jan 2024 | 12.60 | 12.65 | 12.60 | 12.65 | 12.65 | - |
| 05 Jan 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 04 Jan 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | - |
| 03 Jan 2024 | 13.05 | 13.15 | 12.90 | 13.15 | 13.15 | 650 |
| 02 Jan 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 29 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 28 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 27 Dec 2023 | 11.85 | 11.90 | 11.85 | 11.90 | 11.90 | - |
| 22 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 21 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 20 Dec 2023 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | - |
| 19 Dec 2023 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | - |
| 18 Dec 2023 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - |
| 15 Dec 2023 | 12.05 | 12.05 | 11.75 | 11.95 | 11.95 | 200 |
| 14 Dec 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 13 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 12 Dec 2023 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 11 Dec 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 08 Dec 2023 | 12.35 | 12.40 | 12.30 | 12.40 | 12.40 | - |
| 07 Dec 2023 | 12.00 | 12.45 | 12.00 | 12.45 | 12.45 | - |
| 06 Dec 2023 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 05 Dec 2023 | 12.30 | 12.30 | 12.10 | 12.25 | 12.25 | - |
| 04 Dec 2023 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.