Singapore markets closed

CENIT Aktiengesellschaft (CSH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
13.00+0.15 (+1.17%)
As of 09:25AM CET. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202213.0013.0012.8513.0013.00125
01 Dec 2022------
30 Nov 2022------
29 Nov 202211.9012.2011.9012.2012.20200
28 Nov 202212.1512.2012.1512.1512.15-
25 Nov 202212.4012.5012.0512.0512.0520
24 Nov 202213.0513.2013.0513.2013.20-
23 Nov 202213.5513.5513.0013.0013.00-
22 Nov 202213.5013.5013.1013.1013.10-
21 Nov 202213.7013.7013.3513.7013.70200
18 Nov 202214.0514.0514.0014.0014.00-
17 Nov 202214.5514.5514.2014.2514.25150
16 Nov 202213.9014.0013.9014.0014.00-
15 Nov 202214.2014.3014.2014.3014.30-
14 Nov 202214.0514.3014.0514.3014.30-
11 Nov 202214.1514.1514.0014.0014.00-
10 Nov 202213.6513.6513.6513.6513.65-
09 Nov 202213.7513.8013.7513.8013.80-
08 Nov 202213.7013.7513.7013.7513.75-
07 Nov 202213.5013.5013.5013.5013.50-
04 Nov 202213.6013.6013.6013.6013.60-
03 Nov 202213.4513.6013.4513.6013.60-
02 Nov 202213.2513.6013.2513.6013.60-
01 Nov 202213.1513.3013.1513.3013.30-
31 Oct 202213.0513.1513.0513.1513.15-
28 Oct 202212.9513.0512.9513.0013.00-
27 Oct 202212.8013.0512.8013.0513.05-
26 Oct 202212.6013.0012.6013.0013.00350
25 Oct 202212.8013.0012.8013.0013.0019
24 Oct 202212.6012.8012.6012.8012.80-
21 Oct 202212.8512.8512.8012.8012.80-
20 Oct 202212.8512.8512.8512.8512.85-
19 Oct 202212.8513.0012.8513.0013.00326
18 Oct 202212.8512.8512.8012.8512.85-
17 Oct 202212.8512.8512.7512.8012.80-
14 Oct 202212.5012.8012.5012.8012.80500
13 Oct 202212.5012.6012.5012.6012.60-
12 Oct 202212.5012.8012.5012.8012.80-
11 Oct 202212.6512.8012.6512.8012.8019
10 Oct 202212.6512.8012.6012.8012.80-
07 Oct 202212.7512.9012.7512.9012.90-
06 Oct 202212.6512.9012.6512.9012.90-
05 Oct 202212.6512.8512.6512.8512.85-
04 Oct 202211.8012.9011.8012.8512.85-
03 Oct 202212.5012.5011.4511.5011.5050
30 Sept 202214.5014.7014.5014.7014.70-
29 Sept 202214.6014.7514.6014.7014.70-
28 Sept 202214.6014.6014.6014.6014.60175
27 Sept 202214.5514.7514.5514.7014.70-
26 Sept 202214.7515.0514.7514.9014.90-
23 Sept 202214.9015.1514.9015.0015.00-
22 Sept 202215.0515.2015.0515.1015.10-
21 Sept 202215.4015.5015.4015.5015.50-
20 Sept 202215.7015.8015.6015.6015.6020
19 Sept 202215.3015.7515.3015.7515.75-
16 Sept 202215.7515.8515.2515.2515.25-
15 Sept 202215.8515.9015.4515.9015.901,000
14 Sept 202215.8516.0015.8516.0016.00-
13 Sept 202215.6016.0015.6016.0016.001,000
12 Sept 202215.4015.4015.4015.4015.40200
09 Sept 202215.5016.1015.3016.1016.10100
08 Sept 202214.8515.3514.8515.3515.35-
07 Sept 202214.5514.9014.5514.9014.90-
06 Sept 202214.5014.7514.5014.7014.70-
05 Sept 202214.5514.8514.3014.7014.70300
02 Sept 202214.5014.8014.5014.8014.80-
01 Sept 202214.7514.7514.7514.7514.75-
31 Aug 202214.7514.7514.7514.7514.75-
30 Aug 202214.5515.0014.5515.0015.00-
29 Aug 202215.2015.2014.9514.9514.95138
26 Aug 202216.3016.3515.6515.6515.65380
25 Aug 202216.1516.3516.1516.3516.35-
24 Aug 202215.9016.3515.9016.3516.3570
23 Aug 202215.9516.2015.9516.2016.20-
22 Aug 202216.5516.5516.3516.3516.35-
19 Aug 202216.4516.9516.4516.8016.8050
18 Aug 202216.5516.7516.5516.7016.70-
17 Aug 202216.3016.3016.0516.1016.10-
16 Aug 202215.9516.7015.9516.7016.70230
15 Aug 202216.0016.3016.0016.3016.30-
12 Aug 202216.4016.5016.4016.4516.45-
11 Aug 202216.4016.5516.4016.5516.55180
10 Aug 202216.4516.4516.4516.4516.45-
09 Aug 202216.4016.4516.4016.4516.45-
08 Aug 202216.3516.4516.3016.4516.45-
05 Aug 202216.5016.5016.5016.5016.50-
04 Aug 202215.9016.5015.9016.5016.50-
03 Aug 202216.1516.4516.1516.2516.25600
02 Aug 202216.1016.4016.1016.4016.40-
01 Aug 202215.9016.3515.9016.3016.30-
29 Jul 202216.1016.1015.8015.8015.80-
28 Jul 202216.2016.2016.0016.0016.00-
27 Jul 202215.7515.9515.7515.9015.90-
26 Jul 202215.8515.9515.8515.9515.95-
25 Jul 202215.9515.9515.9515.9515.95-
22 Jul 202216.1516.4016.1516.3016.30-
21 Jul 202216.0516.2516.0516.2516.25-
20 Jul 202216.2016.3016.2016.3016.30-
19 Jul 202216.1016.3016.1016.3016.30-
18 Jul 202216.0516.3016.0516.3016.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...