Centogene N.V. Common Sharesのデータ

Centogene N.V. Common Sharesの基本情報

名前 Centogene N.V. Common Shares
ティッカー CNTG
国 Germany
上場年 2019.0
セクター Health Care

Centogene N.V. Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 12.1 11.7 12.04 12.01 51900.0 12.01
2021-02-12 12.11 11.79 11.82 11.91 54500.0 11.91
2021-02-11 12.34 11.8 12.29 11.88 116400.0 11.88
2021-02-10 12.35 11.7 12.2 12.26 124500.0 12.26
2021-02-09 12.69 11.12 11.26 11.93 320700.0 11.93
2021-02-08 11.36 11.1 11.18 11.34 82600.0 11.34
2021-02-05 11.48 11.01 11.39 11.22 49200.0 11.22
2021-02-04 11.55 10.96 11.55 11.22 89200.0 11.22
2021-02-03 11.57 11.26 11.38 11.54 73500.0 11.54
2021-02-02 11.49 11.01 11.49 11.4 39300.0 11.4
2021-02-01 11.3 10.65 10.83 11.0 40700.0 11.0
2021-01-29 11.07 10.45 11.07 10.56 70000.0 10.56
2021-01-28 11.29 10.8 10.9 11.12 53000.0 11.12
2021-01-27 11.45 10.78 11.45 10.87 90900.0 10.87
2021-01-26 11.84 11.39 11.81 11.5 44000.0 11.5
2021-01-25 12.15 11.51 12.15 11.67 55600.0 11.67
2021-01-22 12.37 11.88 11.96 12.24 47500.0 12.24
2021-01-21 12.2 11.6 11.93 12.05 52300.0 12.05
2021-01-20 11.79 11.44 11.7 11.77 27200.0 11.77
2021-01-19 12.14 11.45 11.85 11.65 113000.0 11.65
2021-01-15 11.75 11.24 11.24 11.55 61000.0 11.55
2021-01-14 11.7 11.22 11.67 11.24 62700.0 11.24
2021-01-13 11.77 11.16 11.34 11.69 60100.0 11.69
2021-01-12 11.68 11.22 11.55 11.38 28600.0 11.38
2021-01-11 11.77 11.31 11.6 11.54 79700.0 11.54
2021-01-08 11.88 11.44 11.45 11.66 49500.0 11.66
2021-01-07 11.78 11.31 11.62 11.61 30900.0 11.61
2021-01-06 11.79 11.02 11.02 11.38 74300.0 11.38
2021-01-05 11.54 10.81 11.54 11.0 40000.0 11.0
2021-01-04 11.5 10.87 11.0 11.26 72700.0 11.26
2020-12-31 11.18 10.66 11.03 10.78 47000.0 10.78
2020-12-30 11.48 11.05 11.4 11.14 38900.0 11.14
2020-12-29 11.75 11.19 11.75 11.32 48200.0 11.32
2020-12-28 12.0 11.7 11.9 11.79 55500.0 11.79
2020-12-24 12.2 11.8 12.2 11.83 14200.0 11.83
2020-12-23 12.4 11.9 12.4 12.19 42800.0 12.19
2020-12-22 12.58 12.03 12.24 12.4 99000.0 12.4
2020-12-21 12.45 11.77 12.15 12.26 73900.0 12.26
2020-12-18 12.52 11.94 12.08 12.52 202900.0 12.52
2020-12-17 12.23 11.23 11.3 12.02 74000.0 12.02
2020-12-16 12.12 11.11 11.88 11.29 116200.0 11.29
2020-12-15 11.91 11.37 11.8 11.49 70200.0 11.49
2020-12-14 12.37 11.42 11.43 11.79 78900.0 11.79
2020-12-11 11.55 11.0 11.28 11.18 44000.0 11.18
2020-12-10 11.54 10.9 10.91 11.28 52800.0 11.28
2020-12-09 11.32 10.62 11.18 10.91 61500.0 10.91
2020-12-08 11.46 11.01 11.31 11.21 28100.0 11.21
2020-12-07 11.57 10.95 11.57 11.36 72800.0 11.36
2020-12-04 11.89 11.21 11.89 11.71 62800.0 11.71
2020-12-03 11.99 11.44 11.7 11.62 51700.0 11.62
2020-12-02 12.15 11.64 11.64 11.75 64000.0 11.75
2020-12-01 12.8 12.01 12.7 12.2 58800.0 12.2
2020-11-30 12.8 12.02 12.06 12.54 97200.0 12.54
2020-11-27 12.04 11.46 12.04 11.84 38800.0 11.84
2020-11-25 11.97 11.05 11.22 11.68 63800.0 11.68
2020-11-24 11.55 11.11 11.42 11.29 43400.0 11.29
2020-11-23 11.79 11.22 11.59 11.42 26100.0 11.42
2020-11-20 11.56 10.89 11.16 11.5 104200.0 11.5
2020-11-19 12.07 11.03 12.07 11.24 49600.0 11.24
2020-11-18 11.9 11.44 11.68 11.48 41700.0 11.48
2020-11-17 12.0 11.38 11.43 11.67 72400.0 11.67
2020-11-16 11.63 11.04 11.38 11.53 101500.0 11.53
2020-11-13 11.49 11.18 11.42 11.37 45400.0 11.37
2020-11-12 11.89 11.19 11.69 11.27 62400.0 11.27
2020-11-11 12.14 11.16 11.7 11.76 50500.0 11.76
2020-11-10 11.94 11.23 11.43 11.52 53400.0 11.52
2020-11-09 12.52 11.29 12.41 11.33 133300.0 11.33
2020-11-06 12.69 11.89 12.54 12.11 76100.0 12.11
2020-11-05 12.9 11.91 12.25 12.59 181700.0 12.59
2020-11-04 11.71 11.2 11.24 11.62 71300.0 11.62
2020-11-03 11.51 11.0 11.08 11.19 164300.0 11.19
2020-11-02 12.46 11.08 12.19 11.11 134700.0 11.11
2020-10-30 13.19 11.55 11.66 12.17 523400.0 12.17
2020-10-29 12.0 10.8 11.19 11.87 181900.0 11.87
2020-10-28 11.79 10.75 11.79 11.3 214200.0 11.3
2020-10-27 12.44 11.74 11.96 11.9 108600.0 11.9
2020-10-26 12.45 11.51 11.93 11.88 74500.0 11.88
2020-10-23 12.12 11.62 11.92 11.87 88600.0 11.87
2020-10-22 12.48 11.62 12.32 11.85 132000.0 11.85
2020-10-21 13.74 11.95 13.06 12.51 269300.0 12.51
2020-10-20 14.79 12.4 12.85 13.3 696700.0 13.3
2020-10-19 12.96 11.39 11.5 12.17 938200.0 12.17
2020-10-16 10.99 10.45 10.45 10.86 62400.0 10.86
2020-10-15 10.51 10.28 10.28 10.37 29700.0 10.37
2020-10-14 10.95 10.4 10.95 10.44 61500.0 10.44
2020-10-13 11.11 10.75 10.75 10.87 67700.0 10.87
2020-10-12 11.25 10.5 10.97 10.76 102400.0 10.76
2020-10-09 11.25 10.47 11.1 10.85 116500.0 10.85
2020-10-08 11.03 10.49 10.5 10.75 229400.0 10.75
2020-10-07 10.46 10.12 10.15 10.24 239200.0 10.24
2020-10-06 9.75 9.3 9.55 9.74 499500.0 9.74
2020-10-05 9.92 9.34 9.92 9.52 118700.0 9.52
2020-10-02 9.55 9.25 9.5 9.44 48600.0 9.44
2020-10-01 10.6 9.25 9.54 9.48 402200.0 9.48
2020-09-30 9.7 9.35 9.42 9.46 80700.0 9.46
2020-09-29 9.6 9.26 9.35 9.46 39000.0 9.46
2020-09-28 10.01 9.25 10.01 9.3 67100.0 9.3
2020-09-25 10.2 9.55 9.61 9.63 201400.0 9.63
2020-09-24 10.12 9.32 10.12 9.36 76200.0 9.36
2020-09-23 10.88 9.3 10.77 9.68 166600.0 9.68
2020-09-22 11.26 10.73 10.87 11.05 78100.0 11.05
2020-09-21 11.67 10.6 11.3 10.61 69600.0 10.61
2020-09-18 11.85 11.22 11.26 11.33 572100.0 11.33
2020-09-17 11.1 10.6 10.66 11.07 26800.0 11.07
2020-09-16 11.09 10.6 10.79 10.7 41800.0 10.7
2020-09-15 11.34 10.67 11.2 10.67 58700.0 10.67
2020-09-14 11.22 10.8 10.8 11.13 38000.0 11.13
2020-09-11 11.23 10.46 11.03 10.59 45800.0 10.59
2020-09-10 11.62 10.85 11.43 11.05 47400.0 11.05
2020-09-09 11.6 10.71 10.71 11.43 52900.0 11.43
2020-09-08 11.82 10.49 10.81 10.65 192700.0 10.65
2020-09-04 11.01 10.47 11.01 10.81 59300.0 10.81
2020-09-03 12.04 10.99 12.01 11.03 67100.0 11.03
2020-09-02 11.84 10.82 10.9 11.74 105200.0 11.74
2020-09-01 11.62 10.81 11.62 11.0 62100.0 11.0
2020-08-31 11.83 11.51 11.51 11.6 68800.0 11.6
2020-08-28 11.92 11.5 11.82 11.57 52900.0 11.57
2020-08-27 12.2 11.71 11.79 11.91 32800.0 11.91
2020-08-26 12.23 11.73 12.07 11.77 47600.0 11.77
2020-08-25 12.38 11.93 12.38 12.12 46500.0 12.12
2020-08-24 12.75 12.21 12.38 12.47 79400.0 12.47
2020-08-21 12.82 12.07 12.71 12.23 53600.0 12.23
2020-08-20 12.99 12.31 12.31 12.7 76300.0 12.7
2020-08-19 12.49 12.0 12.44 12.28 52400.0 12.28
2020-08-18 12.47 12.06 12.14 12.14 94100.0 12.14
2020-08-17 12.32 11.91 12.16 12.03 66500.0 12.03
2020-08-14 12.3 11.76 12.3 12.02 61500.0 12.02
2020-08-13 12.42 11.89 12.42 12.3 64600.0 12.3
2020-08-12 12.54 11.89 12.3 12.4 77900.0 12.4
2020-08-11 12.75 12.11 12.75 12.31 109200.0 12.31
2020-08-10 12.98 12.5 12.87 12.78 117700.0 12.78
2020-08-07 12.87 12.51 12.79 12.8 73700.0 12.8
2020-08-06 13.18 12.55 13.06 12.56 100000.0 12.56
2020-08-05 13.19 12.91 13.06 13.15 43400.0 13.15
2020-08-04 13.19 12.31 12.87 12.99 96400.0 12.99
2020-08-03 13.03 12.61 12.69 12.77 100700.0 12.77
2020-07-31 13.21 12.51 13.14 12.7 94500.0 12.7
2020-07-30 13.21 12.52 12.79 12.88 186800.0 12.88
2020-07-29 13.41 12.78 13.31 13.05 286200.0 13.05
2020-07-28 13.43 12.5 13.43 13.01 168800.0 13.01
2020-07-27 13.44 12.75 13.37 13.37 219400.0 13.37
2020-07-24 13.9 12.45 13.8 13.06 657000.0 13.06
2020-07-23 14.34 13.14 14.0 13.31 2051500.0 13.31
2020-07-22 12.41 11.88 12.41 11.98 148000.0 11.98
2020-07-21 12.24 11.36 11.59 11.93 196200.0 11.93
2020-07-20 12.46 11.44 12.18 11.55 206400.0 11.55
2020-07-17 12.54 11.9 12.1 12.01 251000.0 12.01
2020-07-16 12.2 11.25 11.93 11.93 221300.0 11.93
2020-07-15 12.64 11.8 12.57 11.93 287400.0 11.93
2020-07-14 13.14 12.07 13.0 12.43 541500.0 12.43
2020-07-13 13.87 12.95 13.6 13.01 585100.0 13.01
2020-07-10 13.92 13.2 13.71 13.3 2248200.0 13.3
2020-07-09 19.78 16.86 19.78 17.07 231600.0 17.07
2020-07-08 21.99 19.02 21.5 19.18 170900.0 19.18
2020-07-07 24.26 22.64 22.64 23.58 17700.0 23.58
2020-07-06 25.84 22.14 25.76 23.04 64800.0 23.04
2020-07-02 26.56 24.45 26.5 24.5 101600.0 24.5
2020-07-01 27.1 23.3 24.83 25.16 112400.0 25.16
2020-06-30 24.41 21.88 23.82 22.88 128000.0 22.88
2020-06-29 23.51 20.39 22.52 21.1 192900.0 21.1
2020-06-26 20.0 19.38 20.0 19.61 244600.0 19.61
2020-06-25 20.13 19.48 20.0 19.91 37700.0 19.91
2020-06-24 20.07 19.39 20.0 19.39 24600.0 19.39
2020-06-23 21.55 19.98 20.73 19.98 41300.0 19.98
2020-06-22 21.36 19.72 20.0 20.25 47600.0 20.25
2020-06-19 19.99 19.06 19.99 19.06 22400.0 19.06
2020-06-18 20.1 19.0 19.7 20.0 8400.0 20.0
2020-06-17 20.25 19.25 20.25 19.25 9400.0 19.25
2020-06-16 21.1 19.11 21.1 20.25 11000.0 20.25
2020-06-15 21.9 18.91 21.9 20.73 31900.0 20.73
2020-06-12 21.99 18.99 19.2 21.32 16100.0 21.32
2020-06-11 19.22 17.51 18.5 18.86 11200.0 18.86
2020-06-10 19.5 18.15 18.41 18.75 8600.0 18.75
2020-06-09 19.4 17.46 19.4 18.67 7800.0 18.67
2020-06-08 19.49 17.61 18.52 18.83 7300.0 18.83
2020-06-05 19.5 18.13 18.6 19.36 5900.0 19.36
2020-06-04 18.55 16.85 17.85 17.53 8100.0 17.53
2020-06-03 18.2 16.39 16.98 18.15 5500.0 18.15
2020-06-02 18.0 16.3 16.3 16.32 5400.0 16.32
2020-06-01 17.39 15.99 16.85 15.99 9500.0 15.99
2020-05-29 17.62 17.59 17.59 17.62 2100.0 17.62
2020-05-28 18.6 17.21 17.51 17.21 3400.0 17.21
2020-05-27 18.79 16.29 17.25 18.79 25900.0 18.79
2020-05-26 18.07 16.56 17.05 16.72 11300.0 16.72
2020-05-22 17.45 16.34 16.37 16.72 7900.0 16.72
2020-05-21 18.0 16.22 17.53 16.9 12000.0 16.9
2020-05-20 17.02 15.35 16.52 16.67 8300.0 16.67
2020-05-19 17.79 16.2 17.0 16.69 9800.0 16.69
2020-05-18 18.2 17.0 18.2 17.2 21300.0 17.2
2020-05-15 18.41 17.3 18.41 18.19 10800.0 18.19
2020-05-14 19.22 16.6 19.22 17.78 14600.0 17.78
2020-05-13 18.99 18.01 18.01 18.28 7200.0 18.28
2020-05-12 19.73 18.01 19.25 18.01 25900.0 18.01
2020-05-11 19.8 18.52 19.0 19.33 7700.0 19.33
2020-05-08 19.45 18.85 18.85 19.0 19500.0 19.0
2020-05-07 19.24 18.5 18.7 19.24 4700.0 19.24
2020-05-06 19.0 18.3 18.66 18.6 3800.0 18.6
2020-05-05 19.3 18.01 18.4 18.25 10900.0 18.25
2020-05-04 19.58 18.01 18.9 18.01 4700.0 18.01
2020-05-01 19.5 18.51 19.5 18.87 2100.0 18.87
2020-04-30 19.99 18.87 19.39 19.5 2800.0 19.5
2020-04-29 20.2 19.51 20.0 19.51 22700.0 19.51
2020-04-28 20.36 19.44 19.88 19.75 13300.0 19.75
2020-04-27 19.89 19.04 19.04 19.06 13400.0 19.06
2020-04-24 19.77 18.0 18.49 18.66 10700.0 18.66
2020-04-23 19.8 17.7 18.0 18.69 10200.0 18.69
2020-04-22 20.5 18.41 20.14 18.41 18600.0 18.41
2020-04-21 19.19 15.5 15.91 19.19 26200.0 19.19
2020-04-20 18.46 16.0 18.3 16.0 7400.0 16.0
2020-04-17 18.59 17.22 18.59 18.46 9300.0 18.46
2020-04-16 18.56 17.8 18.56 18.02 7000.0 18.02
2020-04-15 20.11 18.09 20.11 18.09 12800.0 18.09
2020-04-14 21.83 19.0 19.5 19.34 17300.0 19.34
2020-04-13 20.34 17.34 20.34 18.29 18100.0 18.29
2020-04-09 20.25 19.1 20.19 19.9 16200.0 19.9
2020-04-08 20.62 18.24 20.57 19.5 12600.0 19.5
2020-04-07 20.4 19.33 20.0 20.4 16100.0 20.4
2020-04-06 20.79 17.62 17.62 19.74 10800.0 19.74
2020-04-03 24.89 17.16 21.0 17.65 33000.0 17.65
2020-04-02 20.0 18.0 19.55 20.0 7200.0 20.0
2020-04-01 19.8 17.6 19.8 19.52 6800.0 19.52
2020-03-31 20.0 15.23 17.04 20.0 13000.0 20.0
2020-03-30 16.87 15.23 15.8 16.55 9200.0 16.55
2020-03-27 16.87 14.61 16.79 15.98 12900.0 15.98
2020-03-26 17.74 15.8 16.01 17.0 26600.0 17.0
2020-03-25 18.45 17.02 17.99 17.93 7600.0 17.93
2020-03-24 18.95 17.21 17.6 18.0 26900.0 18.0
2020-03-23 20.3 17.6 19.27 18.41 20200.0 18.41
2020-03-20 21.05 17.08 21.04 21.05 87100.0 21.05
2020-03-19 28.71 19.83 25.75 22.67 63200.0 22.67
2020-03-18 26.4 17.1 17.25 23.8 134700.0 23.8
2020-03-17 15.94 13.58 15.33 15.11 19100.0 15.11
2020-03-16 16.95 14.4 16.95 14.4 19200.0 14.4
2020-03-13 17.25 15.28 17.25 16.31 22300.0 16.31
2020-03-12 17.55 15.0 17.55 17.25 22900.0 17.25
2020-03-11 21.01 17.16 18.92 18.8 27100.0 18.8
2020-03-10 19.5 17.19 17.65 19.01 15600.0 19.01
2020-03-09 17.19 15.54 16.99 17.19 24900.0 17.19
2020-03-06 16.64 14.55 15.44 15.98 22600.0 15.98
2020-03-05 16.14 14.45 14.49 15.49 39200.0 15.49
2020-03-04 15.2 13.47 13.47 15.2 16800.0 15.2
2020-03-03 14.5 12.93 14.5 13.71 19100.0 13.71
2020-03-02 13.5 11.65 13.29 13.5 14200.0 13.5
2020-02-28 13.3 10.95 11.47 13.3 18900.0 13.3
2020-02-27 12.33 11.44 11.7 11.44 14300.0 11.44
2020-02-26 13.0 11.19 11.19 12.31 10900.0 12.31
2020-02-25 13.4 11.89 11.97 12.35 15000.0 12.35
2020-02-24 13.55 11.29 11.7 13.05 29200.0 13.05
2020-02-21 12.92 10.95 11.78 11.73 15000.0 11.73
2020-02-20 11.79 11.1 11.5 11.79 15700.0 11.79
2020-02-19 11.74 11.03 11.03 11.29 13100.0 11.29
2020-02-18 11.46 10.81 11.36 11.46 6900.0 11.46