CA Immobilien Anlagen AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 24.000 | 24.100 | 23.760 | 23.920 | 23.121 | 44,521 |
| 2025-11-10 | 24.100 | 24.100 | 23.760 | 23.760 | 22.967 | 50,354 |
| 2025-11-07 | 23.800 | 24.100 | 23.760 | 23.900 | 23.102 | 46,136 |
| 2025-11-06 | 23.960 | 24.120 | 23.960 | 24.020 | 23.218 | 48,544 |
| 2025-11-05 | 24.300 | 24.300 | 23.860 | 24.000 | 23.199 | 143,089 |
| 2025-11-04 | 23.640 | 24.160 | 23.640 | 23.920 | 23.121 | 74,315 |
| 2025-11-03 | 24.000 | 24.260 | 23.800 | 23.900 | 23.102 | 53,416 |
| 2025-10-31 | 24.100 | 24.500 | 24.020 | 24.120 | 23.315 | 75,746 |
| 2025-10-30 | 24.000 | 24.460 | 24.000 | 24.320 | 23.508 | 60,832 |
| 2025-10-29 | 24.600 | 24.760 | 24.280 | 24.280 | 23.469 | 61,073 |
| 2025-10-28 | 24.580 | 25.120 | 24.380 | 24.540 | 23.721 | 59,184 |
| 2025-10-27 | 24.420 | 25.020 | 24.420 | 24.860 | 24.030 | 57,981 |
| 2025-10-24 | 24.580 | 24.740 | 24.400 | 24.480 | 23.663 | 87,431 |
| 2025-10-23 | 24.300 | 24.800 | 24.260 | 24.800 | 23.972 | 112,687 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.9000 EUR |
| 2025-05-09 | 1.0000 EUR |
| 2024-05-07 | 0.8000 EUR |
| 2023-11-20 | 2.5600 EUR |
| 2023-05-09 | 1.0000 EUR |
| 2022-03-11 | 2.5000 EUR |
| 2021-12-10 | 2.5000 EUR |
| 2021-05-19 | 1.0000 EUR |
| 2020-08-27 | 1.0000 EUR |
| 2020-05-11 | 1.0000 EUR |
| 2019-05-13 | 0.9000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.