CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	31.000	31.300	31.000	31.125	28.060	29,368
2024-03-13	30.700	31.000	30.700	30.700	27.677	33,089
2024-03-12	30.750	30.800	30.650	30.650	27.632	61,851
2024-03-11	30.550	30.700	30.450	30.600	27.587	11,471
2024-03-08	30.400	30.519	30.372	30.450	27.451	72,328
2024-03-07	30.150	30.500	30.100	30.100	27.136	7,360
2024-03-06	30.014	30.400	30.014	30.050	27.091	29,820
2024-03-05	29.725	29.950	29.725	29.725	26.798	1,850
2024-03-04	29.925	30.000	29.750	30.000	27.046	7,103
2024-03-01	29.875	30.000	29.875	29.875	26.933	8,135
2024-02-29	29.649	29.900	29.649	29.725	26.798	94,413
2024-02-28	29.900	30.150	29.900	30.050	27.091	12,066
2024-02-27	30.000	30.100	29.997	30.000	27.046	3,490
2024-02-26	30.300	30.300	30.000	30.300	27.316	9,345
2024-02-23	30.150	30.300	30.100	30.200	27.226	14,132
2024-02-22	29.700	30.250	29.700	30.150	27.181	53,598
2024-02-21	29.625	29.800	29.600	29.675	26.753	36,192
2024-02-20	29.700	29.826	29.700	29.825	26.888	59,439
2024-02-19	29.575	29.675	29.550	29.675	26.753	6,056
2024-02-16	28.750	29.450	28.750	29.425	26.527	16,687
2024-02-15	29.250	29.250	28.900	28.950	26.099	14,148
2024-02-14	29.625	29.625	29.200	29.625	26.708	24,260
2024-02-13	29.825	29.950	29.600	29.925	26.978	110,174
2024-02-12	29.600	29.976	29.600	29.825	26.888	27,442
2024-02-09	29.250	29.500	29.250	29.275	26.392	22,026
2024-02-08	29.500	29.500	29.297	29.375	26.482	16,107
2024-02-07	29.625	29.625	29.299	29.625	26.708	22,785
2024-02-06	29.699	29.896	29.699	29.725	26.798	23,438
2024-02-05	29.825	29.862	29.675	29.825	26.888	15,168
2024-02-02	29.725	30.048	29.648	29.825	26.888	7,643
2024-02-01	30.313	30.313	29.700	30.150	27.181	50,944
2024-01-31	30.100	30.400	30.000	30.400	27.406	107,204
2024-01-30	30.100	30.350	30.100	30.100	27.136	22,625
2024-01-29	30.050	30.150	29.875	29.875	26.933	545,747
2024-01-26	30.000	30.050	29.813	30.000	27.046	31,058
2024-01-25	30.000	30.000	29.823	30.000	27.046	30,459
2024-01-24	29.925	30.050	29.925	29.925	26.978	24,537
2024-01-23	30.100	30.196	29.796	30.100	27.136	45,983
2024-01-22	30.200	30.250	30.100	30.250	27.271	37,300
2024-01-19	30.500	30.550	30.150	30.550	27.542	59,960
2024-01-18	30.150	30.350	30.100	30.200	27.226	70,206
2024-01-17	30.100	30.250	29.800	29.925	26.978	63,930
2024-01-16	30.250	30.450	30.200	30.350	27.361	106,307
2024-01-15	30.300	30.450	30.200	30.400	27.406	11,510
2024-01-12	30.500	30.600	30.295	30.400	27.406	19,204
2024-01-11	31.225	31.450	30.450	30.650	27.632	49,537
2024-01-10	30.950	31.325	30.950	31.325	28.240	34,935
2024-01-09	31.575	31.625	31.250	31.625	28.511	10,231
2024-01-08	31.775	32.150	31.450	31.525	28.421	25,106
2024-01-05	32.050	32.300	31.600	32.000	28.849	75,871
2024-01-04	32.050	32.100	31.900	31.925	28.781	3,886
2024-01-03	32.450	32.450	31.900	32.000	28.849	15,070
2024-01-02	32.400	32.550	32.400	32.450	29.255	53,472
2023-12-29	32.700	32.700	32.450	32.700	29.480	5,969
2023-12-28	32.600	32.700	32.500	32.600	29.390	29,431
2023-12-27	32.550	32.750	32.500	32.650	29.435	13,509
2023-12-22	32.300	32.700	32.300	32.300	29.119	6,404
2023-12-21	32.300	32.450	32.300	32.300	29.119	24,927
2023-12-20	32.250	32.400	32.200	32.300	29.119	15,178
2023-12-19	32.050	32.350	32.050	32.200	29.029	36,750

← NewerPage 12 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.