CENIT Aktiengesellschaft (0MUF.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 05:45PM BST
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 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 246 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 55 |
| 22 Apr 2024 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 277 |
| 19 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 3 |
| 18 Apr 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 274 |
| 17 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 108 |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 34 |
| 12 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 294 |
| 11 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 45 |
| 10 Apr 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 484 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 72 |
| 05 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 15 |
| 04 Apr 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 25 |
| 03 Apr 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3 |
| 02 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1 |
| 28 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 27 |
| 27 Mar 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 5 |
| 26 Mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 111 |
| 25 Mar 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 37 |
| 22 Mar 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 6 |
| 21 Mar 2024 | 12.14 | 12.40 | 12.14 | 12.40 | 12.40 | 3,033 |
| 20 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 20,000 |
| 19 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 136 |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 15 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 352 |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 204 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 458 |
| 21 Feb 2024 | 13.15 | 13.20 | 13.15 | 13.20 | 13.20 | 19,598 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3 |
| 16 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 12 |
| 15 Feb 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 33 |
| 14 Feb 2024 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 427 |
| 13 Feb 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 100 |
| 12 Feb 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 50 |
| 09 Feb 2024 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 52 |
| 08 Feb 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 82 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | 194 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 65 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 79 |
| 24 Jan 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 153 |
| 23 Jan 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 129 |
| 22 Jan 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 87 |
| 19 Jan 2024 | 14.00 | 14.30 | 14.00 | 14.20 | 14.20 | 169 |
| 18 Jan 2024 | 13.50 | 14.05 | 13.50 | 13.90 | 13.90 | 153 |
| 17 Jan 2024 | 13.90 | 14.00 | 13.10 | 13.10 | 13.10 | 173 |
| 16 Jan 2024 | 13.40 | 13.90 | 13.40 | 13.90 | 13.90 | 99 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 8 |
| 11 Jan 2024 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 15 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | 12.60 | 12.80 | 12.60 | 12.80 | 12.80 | 154 |
| 08 Jan 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 39 |
| 05 Jan 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 219 |
| 04 Jan 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 6 |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 62 |
| 20 Dec 2023 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 21,660 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 20,000 |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 87 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | 12.50 | 12.50 | 12.20 | 12.21 | 12.21 | 185 |
| 05 Dec 2023 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 37 |
| 04 Dec 2023 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 8 |
| *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.