XETRA - Delayed Quote EUR
CENIT Aktiengesellschaft (CSH.DE)
8.36
-0.04
(-0.48%)
At close: 5:36:27 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 9, 2025 | 8.40 | 8.40 | 8.32 | 8.36 | 8.36 | 350 |
| May 8, 2025 | 8.36 | 8.40 | 8.36 | 8.40 | 8.40 | 250 |
| May 7, 2025 | 8.26 | 8.40 | 8.08 | 8.40 | 8.40 | 3,730 |
| May 6, 2025 | 8.26 | 8.26 | 8.14 | 8.26 | 8.26 | 2,936 |
| May 5, 2025 | 8.28 | 8.30 | 8.10 | 8.30 | 8.30 | 9,167 |
| May 2, 2025 | 8.34 | 8.34 | 8.20 | 8.26 | 8.26 | 2,305 |
| Apr 30, 2025 | 7.92 | 8.28 | 7.90 | 8.28 | 8.28 | 5,789 |
| Apr 29, 2025 | 8.00 | 8.12 | 7.90 | 8.10 | 8.10 | 5,851 |
| Apr 28, 2025 | 7.98 | 8.00 | 7.90 | 7.96 | 7.96 | 11,194 |
| Apr 25, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| Apr 24, 2025 | 8.20 | 8.20 | 8.06 | 8.12 | 8.12 | 3,117 |
| Apr 23, 2025 | 8.14 | 8.26 | 8.08 | 8.10 | 8.10 | 7,846 |
| Apr 22, 2025 | 8.16 | 8.20 | 8.00 | 8.18 | 8.18 | 4,113 |
| Apr 17, 2025 | 8.02 | 8.14 | 8.00 | 8.02 | 8.02 | 1,527 |
| Apr 16, 2025 | 7.76 | 8.04 | 7.76 | 7.98 | 7.98 | 10,556 |
| Apr 15, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| Apr 14, 2025 | 7.74 | 7.90 | 7.74 | 7.80 | 7.80 | 4,555 |
| Apr 11, 2025 | 7.50 | 7.68 | 7.50 | 7.66 | 7.66 | 2,017 |
| Apr 10, 2025 | 7.20 | 7.68 | 7.20 | 7.56 | 7.56 | 5,220 |
| Apr 9, 2025 | 7.36 | 7.50 | 6.94 | 6.94 | 6.94 | 10,764 |
| Apr 8, 2025 | 7.50 | 7.50 | 6.96 | 7.38 | 7.38 | 15,842 |
| Apr 7, 2025 | 7.26 | 7.82 | 6.98 | 7.60 | 7.60 | 21,663 |
| Apr 4, 2025 | 7.70 | 7.70 | 7.40 | 7.40 | 7.40 | 6,078 |
| Apr 3, 2025 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | 2,112 |
| Apr 2, 2025 | 8.35 | 8.40 | 8.05 | 8.05 | 8.05 | 6,605 |
| Apr 1, 2025 | 8.15 | 8.35 | 8.00 | 8.35 | 8.35 | 6,158 |
| Mar 31, 2025 | 8.25 | 8.30 | 7.95 | 7.95 | 7.95 | 8,454 |
| Mar 28, 2025 | 8.25 | 8.25 | 8.15 | 8.20 | 8.20 | 7,436 |
| Mar 27, 2025 | 8.45 | 8.45 | 8.30 | 8.45 | 8.45 | 2,030 |
| Mar 26, 2025 | 8.50 | 8.55 | 8.35 | 8.45 | 8.45 | 3,011 |
| Mar 25, 2025 | 8.30 | 8.50 | 8.30 | 8.40 | 8.40 | 4,015 |
| Mar 24, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Mar 21, 2025 | 8.70 | 8.70 | 8.35 | 8.60 | 8.60 | 10,836 |
| Mar 20, 2025 | 8.80 | 8.90 | 8.70 | 8.75 | 8.75 | 6,011 |
| Mar 19, 2025 | 8.70 | 8.80 | 8.65 | 8.70 | 8.70 | 2,589 |
| Mar 18, 2025 | 8.35 | 8.60 | 8.30 | 8.50 | 8.50 | 15,285 |
| Mar 17, 2025 | 8.45 | 8.60 | 8.40 | 8.45 | 8.45 | 3,386 |
| Mar 14, 2025 | 8.90 | 8.95 | 8.25 | 8.50 | 8.50 | 22,264 |
| Mar 13, 2025 | 8.15 | 8.90 | 8.05 | 8.80 | 8.80 | 15,873 |
| Mar 12, 2025 | 8.25 | 8.25 | 8.15 | 8.15 | 8.15 | 1,988 |
| Mar 11, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | 1,255 |
| Mar 10, 2025 | 8.60 | 8.75 | 8.15 | 8.15 | 8.15 | 18,945 |
| Mar 7, 2025 | 8.20 | 8.50 | 8.15 | 8.45 | 8.45 | 22,404 |
| Mar 6, 2025 | 7.70 | 8.65 | 7.70 | 8.20 | 8.20 | 39,139 |
| Mar 5, 2025 | 7.25 | 7.70 | 7.25 | 7.70 | 7.70 | 23,544 |
| Mar 4, 2025 | 7.50 | 7.55 | 7.15 | 7.15 | 7.15 | 21,497 |
| Mar 3, 2025 | 7.40 | 7.55 | 7.30 | 7.45 | 7.45 | 5,284 |
| Feb 28, 2025 | 7.35 | 7.35 | 7.00 | 7.25 | 7.25 | 16,354 |
| Feb 27, 2025 | 7.30 | 7.45 | 7.30 | 7.35 | 7.35 | 3,957 |
| Feb 26, 2025 | 7.60 | 7.70 | 7.35 | 7.35 | 7.35 | 4,601 |
| Feb 25, 2025 | 7.50 | 7.70 | 7.50 | 7.55 | 7.55 | 3,129 |
| Feb 24, 2025 | 7.45 | 7.55 | 7.45 | 7.55 | 7.55 | 1,516 |
| Feb 21, 2025 | 7.65 | 7.65 | 7.45 | 7.55 | 7.55 | 7,536 |
| Feb 20, 2025 | 7.50 | 7.65 | 7.40 | 7.65 | 7.65 | 12,976 |
| Feb 19, 2025 | 7.60 | 7.65 | 7.50 | 7.55 | 7.55 | 2,552 |
| Feb 18, 2025 | 7.50 | 7.65 | 7.50 | 7.65 | 7.65 | 3,119 |
| Feb 17, 2025 | 7.45 | 7.50 | 7.40 | 7.45 | 7.45 | 2,608 |
| Feb 14, 2025 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 7,061 |
| Feb 13, 2025 | 7.40 | 7.50 | 7.40 | 7.45 | 7.45 | 4,745 |
| Feb 12, 2025 | 7.40 | 7.50 | 7.40 | 7.40 | 7.40 | 7,930 |
| Feb 11, 2025 | 7.55 | 7.65 | 7.40 | 7.40 | 7.40 | 3,142 |
| Feb 10, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Feb 7, 2025 | 7.40 | 7.50 | 7.25 | 7.50 | 7.50 | 16,503 |
| Feb 6, 2025 | 7.45 | 7.60 | 7.35 | 7.50 | 7.50 | 20,934 |
| Feb 5, 2025 | 8.05 | 8.05 | 7.40 | 7.50 | 7.50 | 43,280 |
| Feb 4, 2025 | 8.20 | 8.20 | 7.90 | 8.05 | 8.05 | 15,096 |
| Feb 3, 2025 | 8.60 | 8.60 | 8.20 | 8.25 | 8.25 | 9,780 |
| Jan 31, 2025 | 8.25 | 8.50 | 8.10 | 8.50 | 8.50 | 9,726 |
| Jan 30, 2025 | 8.25 | 8.35 | 8.20 | 8.25 | 8.25 | 4,139 |
| Jan 29, 2025 | 8.25 | 8.35 | 8.20 | 8.25 | 8.25 | 6,998 |
| Jan 28, 2025 | 8.00 | 8.25 | 7.95 | 8.25 | 8.25 | 9,970 |
| Jan 27, 2025 | 8.25 | 8.60 | 8.05 | 8.05 | 8.05 | 14,419 |
| Jan 24, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jan 23, 2025 | 8.10 | 8.10 | 7.90 | 8.00 | 8.00 | 3,681 |
| Jan 22, 2025 | 8.20 | 8.30 | 7.95 | 7.95 | 7.95 | 7,170 |
| Jan 21, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jan 20, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jan 17, 2025 | 7.90 | 8.25 | 7.85 | 8.25 | 8.25 | 7,464 |
| Jan 16, 2025 | 7.95 | 7.95 | 7.75 | 7.80 | 7.80 | 472 |
| Jan 15, 2025 | 7.55 | 7.95 | 7.50 | 7.85 | 7.85 | 8,770 |
| Jan 14, 2025 | 7.50 | 7.50 | 7.45 | 7.45 | 7.45 | 30,937 |
| Jan 13, 2025 | 7.40 | 7.60 | 7.40 | 7.55 | 7.55 | 6,798 |
| Jan 10, 2025 | 7.60 | 7.65 | 7.40 | 7.45 | 7.45 | - |
| Jan 9, 2025 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | 7,413 |
| Jan 8, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| Jan 7, 2025 | 7.70 | 7.85 | 7.60 | 7.60 | 7.60 | 15,560 |
| Jan 6, 2025 | 7.65 | 7.75 | 7.60 | 7.70 | 7.70 | 5,428 |
| Jan 3, 2025 | 7.65 | 7.75 | 7.60 | 7.65 | 7.65 | 9,377 |
| Jan 2, 2025 | 7.40 | 7.65 | 7.40 | 7.65 | 7.65 | 12,913 |
| Dec 30, 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| Dec 27, 2024 | 7.55 | 7.55 | 7.35 | 7.45 | 7.45 | - |
| Dec 23, 2024 | 7.30 | 7.50 | 7.05 | 7.45 | 7.45 | 21,875 |
| Dec 20, 2024 | 7.40 | 7.55 | 7.35 | 7.35 | 7.35 | 11,163 |
| Dec 19, 2024 | 7.30 | 7.40 | 7.20 | 7.25 | 7.25 | 10,850 |
| Dec 18, 2024 | 7.50 | 7.55 | 7.45 | 7.45 | 7.45 | 7,362 |
| Dec 17, 2024 | 7.75 | 7.85 | 7.50 | 7.55 | 7.55 | 6,111 |
| Dec 16, 2024 | 7.55 | 7.95 | 7.55 | 7.80 | 7.80 | 25,009 |
| Dec 13, 2024 | 7.55 | 7.70 | 7.30 | 7.65 | 7.65 | 24,332 |
| Dec 12, 2024 | 7.85 | 7.90 | 7.55 | 7.70 | 7.70 | 25,924 |
| Dec 11, 2024 | 8.20 | 8.20 | 7.75 | 7.75 | 7.75 | 17,712 |
| Dec 10, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Dec 9, 2024 | 7.95 | 8.00 | 7.80 | 8.00 | 8.00 | 21,467 |
| Dec 6, 2024 | 8.05 | 8.10 | 7.75 | 8.00 | 8.00 | 25,134 |
| Dec 5, 2024 | 8.15 | 8.15 | 8.05 | 8.10 | 8.10 | 4,317 |
| Dec 4, 2024 | 8.20 | 8.20 | 7.85 | 8.05 | 8.05 | 22,052 |
| Dec 3, 2024 | 8.30 | 8.30 | 8.10 | 8.20 | 8.20 | 9,202 |
| Dec 2, 2024 | 8.35 | 8.40 | 8.15 | 8.25 | 8.25 | 8,765 |
| Nov 29, 2024 | 8.10 | 8.30 | 8.10 | 8.30 | 8.30 | 6,215 |
| Nov 28, 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| Nov 27, 2024 | 8.20 | 8.35 | 8.15 | 8.15 | 8.15 | 6,063 |
| Nov 26, 2024 | 8.25 | 8.50 | 8.20 | 8.25 | 8.25 | 6,974 |
| Nov 25, 2024 | 8.65 | 8.65 | 8.05 | 8.25 | 8.25 | 20,214 |
| Nov 22, 2024 | 8.85 | 8.85 | 8.50 | 8.50 | 8.50 | 21,205 |
| Nov 21, 2024 | 8.75 | 8.85 | 8.55 | 8.80 | 8.80 | 10,431 |
| Nov 20, 2024 | 8.20 | 8.85 | 8.00 | 8.60 | 8.60 | 34,637 |
| Nov 19, 2024 | 7.90 | 8.15 | 7.70 | 8.00 | 8.00 | 33,953 |
| Nov 18, 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| Nov 15, 2024 | 8.80 | 8.85 | 8.00 | 8.30 | 8.30 | 38,545 |
| Nov 14, 2024 | 8.90 | 8.90 | 8.60 | 8.85 | 8.85 | 10,678 |
| Nov 13, 2024 | 8.85 | 8.90 | 8.70 | 8.90 | 8.90 | 6,446 |
| Nov 12, 2024 | 9.10 | 9.15 | 8.70 | 8.80 | 8.80 | 16,732 |
| Nov 11, 2024 | 9.05 | 9.15 | 8.90 | 9.10 | 9.10 | 15,660 |
| Nov 8, 2024 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | 7,252 |
| Nov 7, 2024 | 9.15 | 9.30 | 9.00 | 9.15 | 9.15 | 8,247 |
| Nov 6, 2024 | 9.10 | 9.20 | 9.05 | 9.05 | 9.05 | 8,235 |
| Nov 5, 2024 | 9.15 | 9.35 | 8.90 | 9.05 | 9.05 | 24,751 |
| Nov 4, 2024 | 9.45 | 9.80 | 8.90 | 8.90 | 8.90 | 35,280 |
| Nov 1, 2024 | 9.65 | 9.80 | 9.45 | 9.50 | 9.50 | 8,619 |
| Oct 31, 2024 | 10.70 | 10.70 | 8.80 | 9.50 | 9.50 | 50,345 |
| Oct 30, 2024 | 11.50 | 11.50 | 10.70 | 10.70 | 10.70 | 2,945 |
| Oct 29, 2024 | 11.50 | 11.80 | 11.40 | 11.50 | 11.50 | 10,472 |
| Oct 28, 2024 | 11.20 | 11.50 | 11.00 | 11.50 | 11.50 | 10,898 |
| Oct 25, 2024 | 11.10 | 11.40 | 11.00 | 11.30 | 11.30 | 8,119 |
| Oct 24, 2024 | 11.00 | 11.20 | 10.90 | 11.20 | 11.20 | 8,899 |
| Oct 23, 2024 | 11.00 | 11.00 | 10.70 | 10.90 | 10.90 | 5,270 |
| Oct 22, 2024 | 11.00 | 11.20 | 10.70 | 11.20 | 11.20 | 5,241 |
| Oct 21, 2024 | 11.10 | 11.20 | 10.90 | 11.00 | 11.00 | 7,513 |
| Oct 18, 2024 | 11.30 | 11.30 | 10.70 | 11.10 | 11.10 | 7,325 |
| Oct 17, 2024 | 11.20 | 11.50 | 11.00 | 11.50 | 11.50 | 6,258 |
| Oct 16, 2024 | 11.30 | 11.30 | 10.90 | 11.20 | 11.20 | 5,575 |
| Oct 15, 2024 | 11.40 | 11.40 | 11.10 | 11.30 | 11.30 | 7,473 |
| Oct 14, 2024 | 11.20 | 11.40 | 11.10 | 11.20 | 11.20 | 11,930 |
| Oct 11, 2024 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 15,839 |
| Oct 10, 2024 | 11.10 | 11.40 | 10.90 | 11.00 | 11.00 | 3,977 |
| Oct 9, 2024 | 10.90 | 11.30 | 10.90 | 11.30 | 11.30 | 2,367 |
| Oct 8, 2024 | 11.80 | 11.80 | 10.80 | 10.80 | 10.80 | 10,480 |
| Oct 7, 2024 | 11.60 | 11.70 | 10.90 | 11.70 | 11.70 | 6,498 |
| Oct 4, 2024 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | 2,587 |
| Oct 3, 2024 | 11.40 | 11.90 | 11.40 | 11.80 | 11.80 | 3,412 |
| Oct 2, 2024 | 11.70 | 11.70 | 11.30 | 11.40 | 11.40 | 2,027 |
| Oct 1, 2024 | 11.40 | 11.90 | 11.30 | 11.60 | 11.60 | 9,129 |
| Sep 30, 2024 | 11.70 | 11.70 | 11.30 | 11.40 | 11.40 | 4,077 |
| Sep 27, 2024 | 11.40 | 11.60 | 11.30 | 11.60 | 11.60 | 2,846 |
| Sep 26, 2024 | 11.30 | 11.70 | 11.30 | 11.40 | 11.40 | 8,157 |
| Sep 25, 2024 | 11.20 | 11.30 | 11.20 | 11.30 | 11.30 | 2,027 |
| Sep 24, 2024 | 11.10 | 11.40 | 10.80 | 11.40 | 11.40 | 8,794 |
| Sep 23, 2024 | 11.50 | 11.50 | 11.10 | 11.20 | 11.20 | 7,889 |
| Sep 20, 2024 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 3,085 |
| Sep 19, 2024 | 11.50 | 11.50 | 10.90 | 11.40 | 11.40 | 11,479 |
| Sep 18, 2024 | 11.30 | 11.50 | 11.20 | 11.40 | 11.40 | 3,081 |
| Sep 17, 2024 | 11.20 | 11.50 | 11.20 | 11.30 | 11.30 | 11,604 |
| Sep 16, 2024 | 11.20 | 11.20 | 11.10 | 11.20 | 11.20 | 357 |
| Sep 13, 2024 | 11.00 | 11.30 | 11.00 | 11.10 | 11.10 | 3,912 |
| Sep 12, 2024 | 10.90 | 11.20 | 10.90 | 11.20 | 11.20 | 4,847 |
| Sep 11, 2024 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 602 |
| Sep 10, 2024 | 11.10 | 11.30 | 10.80 | 10.80 | 10.80 | 5,343 |
| Sep 9, 2024 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | 1,440 |
| Sep 6, 2024 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | 9,029 |
| Sep 5, 2024 | 11.30 | 11.30 | 11.00 | 11.30 | 11.30 | 3,040 |
| Sep 4, 2024 | 11.10 | 11.30 | 11.00 | 11.10 | 11.10 | 10,574 |
| Sep 3, 2024 | 11.40 | 11.40 | 11.20 | 11.30 | 11.30 | 6,080 |
| Sep 2, 2024 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | 4,059 |
| Aug 30, 2024 | 11.30 | 11.30 | 11.10 | 11.30 | 11.30 | 3,558 |
| Aug 29, 2024 | 11.20 | 11.30 | 11.10 | 11.20 | 11.20 | 5,352 |
| Aug 28, 2024 | 11.40 | 11.50 | 11.20 | 11.40 | 11.40 | 6,804 |
| Aug 27, 2024 | 11.50 | 11.70 | 11.40 | 11.60 | 11.60 | 5,350 |
| Aug 26, 2024 | 11.80 | 11.80 | 11.40 | 11.40 | 11.40 | 14,415 |
| Aug 23, 2024 | 12.00 | 12.00 | 11.80 | 11.80 | 11.80 | 1,046 |
| Aug 22, 2024 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 4,258 |
| Aug 21, 2024 | 12.00 | 12.00 | 11.90 | 12.00 | 12.00 | 1,365 |
| Aug 20, 2024 | 12.10 | 12.10 | 11.90 | 11.90 | 11.90 | 1,945 |
| Aug 19, 2024 | 12.00 | 12.10 | 11.90 | 11.90 | 11.90 | 7,652 |
| Aug 16, 2024 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | 2,581 |
| Aug 15, 2024 | 12.40 | 12.50 | 12.20 | 12.20 | 12.20 | 1,577 |
| Aug 14, 2024 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 1,364 |
| Aug 13, 2024 | 12.90 | 13.00 | 12.30 | 12.30 | 12.30 | 6,818 |
| Aug 12, 2024 | 12.50 | 12.90 | 12.30 | 12.90 | 12.90 | 5,472 |
| Aug 9, 2024 | 11.90 | 12.40 | 11.90 | 12.30 | 12.30 | - |
| Aug 8, 2024 | 11.90 | 12.30 | 11.90 | 12.00 | 12.00 | 17,810 |
| Aug 7, 2024 | 11.80 | 11.90 | 11.70 | 11.80 | 11.80 | 5,621 |
| Aug 6, 2024 | 11.80 | 12.00 | 11.70 | 11.70 | 11.70 | 7,411 |
| Aug 5, 2024 | 12.10 | 12.10 | 11.40 | 11.70 | 11.70 | 16,452 |
| Aug 2, 2024 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | 14,991 |
| Aug 1, 2024 | 13.40 | 13.40 | 12.50 | 12.80 | 12.80 | 28,722 |
| Jul 31, 2024 | 12.80 | 13.60 | 12.80 | 13.30 | 13.30 | 33,679 |
| Jul 30, 2024 | 12.80 | 13.00 | 12.60 | 12.80 | 12.80 | 14,380 |
| Jul 29, 2024 | 13.30 | 13.40 | 12.60 | 12.80 | 12.80 | 14,649 |
| Jul 26, 2024 | 12.50 | 12.90 | 12.50 | 12.90 | 12.90 | 1,339 |
| Jul 25, 2024 | 13.30 | 13.30 | 12.40 | 12.40 | 12.40 | 11,273 |
| Jul 24, 2024 | 13.40 | 13.50 | 13.00 | 13.10 | 13.10 | 8,342 |
| Jul 23, 2024 | 13.20 | 13.60 | 13.10 | 13.50 | 13.50 | 19,717 |
| Jul 22, 2024 | 12.50 | 13.30 | 12.40 | 13.00 | 13.00 | 21,163 |
| Jul 19, 2024 | 11.80 | 12.40 | 11.80 | 12.40 | 12.40 | 9,741 |
| Jul 18, 2024 | 11.60 | 12.00 | 11.30 | 11.80 | 11.80 | 13,792 |
| Jul 17, 2024 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | 6,867 |
| Jul 16, 2024 | 11.20 | 11.80 | 11.00 | 11.50 | 11.50 | 35,253 |
| Jul 15, 2024 | 11.60 | 11.70 | 11.10 | 11.30 | 11.30 | 9,277 |
| Jul 12, 2024 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | 26,706 |
| Jul 11, 2024 | 11.30 | 11.60 | 11.20 | 11.60 | 11.60 | 7,106 |
| Jul 10, 2024 | 11.50 | 11.50 | 10.50 | 11.30 | 11.30 | 12,478 |
| Jul 9, 2024 | 12.10 | 12.30 | 11.60 | 11.70 | 11.70 | 10,896 |
| Jul 8, 2024 | 11.40 | 11.80 | 11.20 | 11.80 | 11.80 | 6,489 |
| Jul 5, 2024 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 1,279 |
| Jul 4, 2024 | 11.50 | 11.50 | 11.00 | 11.40 | 11.40 | 2,535 |
| Jul 3, 2024 | 10.80 | 11.50 | 10.60 | 11.50 | 11.50 | 6,883 |
| Jul 2, 2024 | 10.80 | 10.80 | 10.10 | 10.80 | 10.80 | 6,789 |
| Jul 1, 2024 | 11.50 | 11.50 | 10.90 | 10.90 | 10.90 | 3,570 |
| Jun 28, 2024 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | 3,813 |
| Jun 27, 2024 | 11.00 | 11.30 | 11.00 | 11.30 | 11.30 | 4,182 |
| Jun 26, 2024 | 11.50 | 11.60 | 10.70 | 11.00 | 11.00 | 10,154 |
| Jun 25, 2024 | 11.50 | 11.60 | 11.30 | 11.30 | 11.30 | 2,205 |
| Jun 24, 2024 | 11.70 | 11.70 | 11.30 | 11.50 | 11.50 | 6,380 |
| Jun 21, 2024 | 11.70 | 11.80 | 11.50 | 11.60 | 11.60 | 4,642 |
| Jun 20, 2024 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | 3,450 |
| Jun 19, 2024 | 11.90 | 11.90 | 11.40 | 11.70 | 11.70 | 9,287 |
| Jun 18, 2024 | 11.70 | 11.90 | 11.50 | 11.90 | 11.90 | - |
| Jun 17, 2024 | 12.20 | 12.40 | 11.80 | 11.90 | 11.90 | 6,447 |
| Jun 14, 2024 | 11.90 | 12.20 | 10.30 | 12.10 | 12.10 | 35,759 |
| Jun 13, 2024 | 12.40 | 12.40 | 11.90 | 12.00 | 12.00 | 13,313 |
| Jun 12, 2024 | 12.50 | 12.60 | 12.40 | 12.60 | 12.60 | 2,907 |
| Jun 11, 2024 | 12.80 | 12.80 | 12.60 | 12.60 | 12.60 | 3,349 |
| Jun 10, 2024 | 13.10 | 13.10 | 12.30 | 12.60 | 12.60 | 7,309 |
| Jun 7, 2024 | 0.04 Dividend | |||||
| Jun 7, 2024 | 13.00 | 13.40 | 12.80 | 13.00 | 13.00 | 14,257 |
| Jun 6, 2024 | 12.60 | 13.10 | 12.60 | 13.00 | 12.96 | 2,364 |
| Jun 5, 2024 | 12.50 | 12.60 | 12.40 | 12.50 | 12.46 | 6,343 |
| Jun 4, 2024 | 12.70 | 12.80 | 12.50 | 12.60 | 12.56 | 14,997 |
| Jun 3, 2024 | 12.40 | 12.70 | 12.40 | 12.70 | 12.66 | 20,633 |
| May 31, 2024 | 12.50 | 12.50 | 12.10 | 12.30 | 12.26 | 9,060 |
| May 30, 2024 | 12.50 | 12.50 | 12.40 | 12.40 | 12.36 | 5,915 |
| May 29, 2024 | 12.80 | 13.00 | 12.50 | 12.50 | 12.46 | 28,846 |
| May 28, 2024 | 12.60 | 12.60 | 12.30 | 12.50 | 12.46 | 5,784 |
| May 27, 2024 | 12.30 | 12.80 | 12.20 | 12.80 | 12.76 | 5,555 |
| May 24, 2024 | 12.20 | 12.30 | 12.10 | 12.20 | 12.16 | 2,806 |
| May 23, 2024 | 11.90 | 12.30 | 11.90 | 12.20 | 12.16 | 9,648 |
| May 22, 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.96 | 5,314 |
| May 21, 2024 | 12.10 | 12.10 | 11.90 | 12.00 | 11.96 | 14,664 |
| May 20, 2024 | 12.00 | 12.00 | 11.90 | 12.00 | 11.96 | 58,316 |
| May 17, 2024 | 12.00 | 12.10 | 12.00 | 12.00 | 11.96 | 7,381 |
| May 16, 2024 | 12.20 | 12.20 | 12.00 | 12.00 | 11.96 | 15,778 |
| May 15, 2024 | 12.10 | 12.20 | 12.00 | 12.20 | 12.16 | 9,902 |
| May 14, 2024 | 12.20 | 12.40 | 11.80 | 12.10 | 12.06 | 12,570 |
| May 13, 2024 | 12.20 | 12.40 | 11.80 | 12.00 | 11.96 | 23,528 |
| May 10, 2024 | 12.20 | 12.30 | 11.60 | 12.10 | 12.06 | 16,614 |
| May 9, 2024 | 12.10 | 12.30 | 12.10 | 12.20 | 12.16 | 3,204 |
Related Tickers
5ZM.DE Zoom Communications Inc.
71.96
+1.10%
PO1.DE Performance One AG
1.4700
+0.68%
VRL.DE Net-Digital AG
3.2600
0.00%
TR9.DE OTRS AG
18.75
+1.35%
ITU.DE Intuit Inc.
578.40
-0.31%
DTD2.DE B+S Banksysteme Aktiengesellschaft
1.9300
0.00%
LY0.DE Lyft, Inc.
14.13
+23.74%
MA10.DE Binect AG
2.0200
0.00%
ABX.DE Advanced Blockchain AG
3.1900
+6.69%
TMV1.F TeamViewer SE
5.30
-0.93%