CA Immobilien Anlagen AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	27.150	27.420	26.780	27.110	25.107	19,106
2024-09-04	27.300	27.860	26.220	27.540	25.506	51,052
2024-09-03	30.200	30.200	27.680	27.790	25.737	44,882
2024-09-02	31.514	31.514	30.700	30.950	28.664	37,592
2024-08-30	32.740	32.740	31.740	32.160	29.784	409,948
2024-08-29	32.960	33.480	32.060	33.020	30.581	30,844
2024-08-28	33.000	33.060	32.971	33.000	30.562	2,956
2024-08-27	32.980	32.980	32.860	32.980	30.544	14,386
2024-08-23	32.860	32.940	32.860	32.900	30.470	5,444
2024-08-22	32.480	32.640	32.480	32.610	30.201	939
2024-08-21	32.450	32.600	32.450	32.450	30.053	179,203
2024-08-20	32.400	32.480	32.400	32.450	30.053	4,766
2024-08-19	32.490	32.640	32.180	32.470	30.072	3,801
2024-08-16	32.320	32.540	32.080	32.360	29.970	14,071
2024-08-15	32.080	32.280	32.080	32.080	29.710	7,867
2024-08-14	31.930	32.000	31.800	31.970	29.608	3,771
2024-08-13	31.830	31.930	31.819	31.930	29.571	10,622
2024-08-12	31.870	31.905	31.820	31.890	29.534	17,277
2024-08-09	31.839	31.930	31.839	31.930	29.571	4,263
2024-08-08	31.050	31.580	31.020	31.500	29.173	29,441
2024-08-07	31.050	31.180	31.000	31.150	28.849	8,326
2024-08-06	31.460	31.640	31.260	31.460	29.136	9,195
2024-08-05	31.200	31.940	31.200	31.580	29.247	105,979
2024-08-02	30.460	31.360	30.460	31.300	28.988	28,555
2024-08-01	30.270	30.312	30.100	30.190	27.960	9,615
2024-07-31	30.200	30.300	30.200	30.210	27.978	326
2024-07-30	29.740	29.800	29.720	29.720	27.525	102
2024-07-29	29.680	29.780	29.680	29.740	27.543	3,059
2024-07-26	29.880	29.880	29.410	29.410	27.238	5
2024-07-25	30.360	30.360	30.080	30.310	28.071	301
2024-07-24	30.330	30.420	30.200	30.370	28.127	6,379
2024-07-23	30.310	30.460	30.260	30.290	28.053	391
2024-07-22	30.150	30.340	30.060	30.070	27.849	10,987
2024-07-19	30.400	30.440	30.370	30.370	28.127	0
2024-07-18	30.680	30.680	30.620	30.640	28.377	1
2024-07-17	30.810	30.860	30.800	30.850	28.571	832
2024-07-16	30.810	30.940	30.780	30.780	28.506	5
2024-07-15	30.930	31.000	30.820	30.990	28.701	3,747
2024-07-12	30.970	30.970	30.970	30.970	28.682	0
2024-07-11	31.000	31.030	31.000	31.030	28.738	342
2024-07-10	31.030	31.120	31.010	31.010	28.719	13,525
2024-07-09	30.910	31.040	30.850	30.850	28.571	6,858
2024-07-08	30.960	30.970	30.960	30.970	28.682	2,995
2024-07-05	30.990	31.100	30.860	30.970	28.682	1,986
2024-07-04	31.000	31.130	31.000	31.130	28.831	337
2024-07-03	31.200	31.260	30.660	30.720	28.451	10,390
2024-07-02	31.140	31.220	31.140	31.220	28.914	3,341
2024-07-01	30.960	31.300	30.960	31.070	28.775	103,396
2024-06-28	29.480	31.080	29.480	30.760	28.488	54,403
2024-06-27	28.980	29.180	28.980	28.980	26.839	12,679
2024-06-26	28.920	28.980	28.480	28.820	26.691	6,961
2024-06-25	29.000	29.000	28.780	28.920	26.784	2,282,331
2024-06-24	29.000	29.000	28.700	28.710	26.589	1,965
2024-06-21	29.160	29.160	28.700	28.920	26.784	6,521
2024-06-20	29.140	29.210	29.140	29.210	27.052	98
2024-06-19	29.100	29.200	29.100	29.100	26.950	156,628
2024-06-18	28.700	29.180	28.700	29.140	26.988	1,843
2024-06-17	28.840	28.860	28.660	28.750	26.626	6,596
2024-06-14	29.000	29.000	28.500	29.000	26.858	16,919
2024-06-13	29.160	29.440	29.140	29.390	27.219	5,584

← NewerPage 10 of 22 · 1,262 trading daysOlder →

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
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.