CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	29.760	29.760	28.880	29.490	27.312	25,493
2024-06-11	30.200	30.200	29.760	30.030	27.812	12,534
2024-06-10	30.600	30.600	30.400	30.600	28.340	3,955
2024-06-07	30.400	30.600	30.400	30.540	28.284	249,072
2024-06-06	30.580	30.800	30.560	30.660	28.395	1,160
2024-06-05	29.920	30.360	29.860	30.270	28.034	363
2024-06-04	29.940	29.940	29.880	29.940	27.728	538
2024-06-03	30.030	30.200	29.900	29.900	27.691	4,729
2024-05-31	29.720	29.720	29.720	29.720	27.525	0
2024-05-30	29.720	29.758	29.660	29.660	27.469	6,756
2024-05-29	29.740	29.820	29.740	29.740	27.543	630,000
2024-05-28	29.680	29.760	29.680	29.680	27.488	0
2024-05-24	29.640	29.640	29.640	29.640	27.451	0
2024-05-23	29.390	29.740	29.390	29.390	27.219	6,882
2024-05-22	29.410	29.500	29.380	29.390	27.219	2,932
2024-05-21	29.160	29.320	28.960	29.180	27.025	292,933
2024-05-20	29.320	29.320	29.200	29.250	27.089	9
2024-05-17	29.620	29.700	29.340	29.700	27.506	12,739
2024-05-16	29.760	29.780	29.760	29.780	27.580	0
2024-05-15	29.760	29.800	29.660	29.660	27.469	195,775
2024-05-14	29.960	29.960	29.960	29.960	27.747	0
2024-05-13	30.200	30.200	30.100	30.150	27.923	8,031
2024-05-10	30.050	30.150	30.020	30.150	27.923	8,771
2024-05-09	30.170	30.200	30.170	30.170	27.941	18,824
2024-05-08	30.200	30.200	30.040	30.090	27.867	479,533
2024-05-07	30.110	30.160	30.110	30.110	27.886	19,348
2024-05-03	30.910	30.910	30.910	30.910	27.866	0
2024-05-02	30.850	30.850	30.850	30.850	27.812	0
2024-05-01	30.350	30.350	30.350	30.350	27.361	0
2024-04-30	30.440	30.580	30.350	30.350	27.361	77,126
2024-04-29	30.330	30.420	30.330	30.330	27.343	41,086
2024-04-26	30.440	30.460	30.320	30.350	27.361	142,318
2024-04-25	30.230	30.600	30.198	30.230	27.253	126,980
2024-04-24	30.560	30.560	30.260	30.560	27.551	191,016
2024-04-23	30.760	30.940	30.657	30.760	27.731	3,016,648
2024-04-22	30.930	30.930	30.740	30.930	27.884	93,689
2024-04-19	30.719	30.900	30.719	30.720	27.695	21,165
2024-04-18	30.680	30.978	30.580	30.720	27.695	246,865
2024-04-17	30.931	30.931	30.580	30.620	27.605	36,701
2024-04-16	30.851	30.851	30.677	30.810	27.776	70,646
2024-04-15	30.990	31.041	30.800	30.830	27.794	47,646
2024-04-12	30.850	30.970	30.837	30.970	27.920	25,104
2024-04-11	30.910	31.020	30.780	30.870	27.830	72,921
2024-04-10	30.830	31.073	30.764	31.010	27.956	23,722
2024-04-09	31.180	31.180	30.740	31.110	28.046	51,807
2024-04-08	31.380	31.400	31.239	31.340	28.254	13,344
2024-04-05	31.440	31.700	31.400	31.650	28.533	48,663
2024-04-04	32.410	32.460	31.975	32.430	29.236	208,286
2024-04-03	32.570	32.651	32.460	32.550	29.345	443
2024-04-02	32.650	32.740	32.570	32.570	29.363	51,798
2024-03-28	32.600	32.703	32.600	32.600	29.390	46,277
2024-03-27	32.450	32.703	32.450	32.500	29.300	14,832
2024-03-26	32.100	32.600	32.100	32.550	29.345	15,053
2024-03-25	31.525	32.150	31.450	32.050	28.894	85,784
2024-03-22	31.875	31.883	31.451	31.625	28.511	72,151
2024-03-21	31.600	32.150	31.600	32.150	28.984	191,431
2024-03-20	32.000	32.050	31.850	31.925	28.781	65,909
2024-03-19	31.868	32.150	31.868	31.875	28.736	65,416
2024-03-18	31.625	31.850	31.575	31.575	28.466	671,189
2024-03-15	31.075	31.800	31.003	31.475	28.376	22,661

← NewerPage 11 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.