CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	31.875	32.050	31.625	31.625	28.511	25,630
2023-12-15	31.925	32.050	31.525	31.525	28.421	70,165
2023-12-14	31.493	32.100	31.493	32.000	28.849	560,420
2023-12-13	31.225	31.400	31.100	31.225	28.150	148,918
2023-12-12	31.100	31.350	31.100	31.325	28.240	135,203
2023-12-11	30.950	31.150	30.750	30.950	27.902	40,685
2023-12-08	31.025	31.175	30.800	31.175	28.105	12,806
2023-12-07	30.800	31.000	30.750	30.750	27.722	6,793
2023-12-06	30.750	31.000	30.700	30.700	27.677	13,047
2023-12-05	30.500	30.950	30.500	30.700	27.677	143,750
2023-12-04	30.400	30.600	30.400	30.500	27.497	5,277
2023-12-01	29.925	30.500	29.900	30.300	27.316	17,125
2023-11-30	30.200	30.200	29.900	30.000	27.046	55,377
2023-11-29	29.575	30.050	29.500	29.925	26.978	16,857
2023-11-28	29.700	29.700	29.400	29.575	26.663	12,103
2023-11-27	29.675	29.750	29.475	29.475	26.572	4,191
2023-11-24	29.575	29.800	29.450	29.525	26.618	48,033
2023-11-23	29.275	29.500	29.100	29.175	26.302	35,443
2023-11-22	28.800	29.325	28.800	29.325	26.437	1,580,409
2023-11-21	28.500	28.850	28.400	28.850	26.009	65,823
2023-11-20	27.350	28.450	27.350	28.350	25.558	24,354
2023-11-17	31.350	31.350	29.850	29.875	24.625	322,707
2023-11-16	32.650	32.650	31.675	31.675	26.109	323,915
2023-11-15	32.850	32.850	32.550	32.650	26.913	536,554
2023-11-14	32.500	32.850	32.400	32.850	27.077	108,468
2023-11-13	32.450	32.550	32.200	32.450	26.748	41,220
2023-11-10	32.500	32.500	32.250	32.250	26.583	23,925
2023-11-09	32.450	32.650	32.300	32.500	26.789	365,074
2023-11-08	32.550	32.750	32.450	32.550	26.830	20,719
2023-11-07	32.550	32.700	32.550	32.600	26.871	21,246
2023-11-06	32.900	32.900	32.600	32.850	27.077	38,526
2023-11-03	32.850	33.050	32.850	33.025	27.222	26,839
2023-11-02	32.500	32.857	32.500	32.850	27.077	17,432
2023-11-01	32.000	32.400	31.900	32.400	26.706	312,360
2023-10-31	31.000	31.900	31.000	31.725	26.150	434,461
2023-10-30	30.500	30.850	30.200	30.750	25.346	48,686
2023-10-27	30.050	30.150	30.050	30.050	24.769	9,259
2023-10-26	29.925	29.925	29.925	29.925	24.666	0
2023-10-25	29.925	30.100	29.650	29.925	24.666	20,897
2023-10-24	30.150	30.200	29.948	30.150	24.852	39,930
2023-10-23	30.100	30.150	29.900	30.150	24.852	12,792
2023-10-20	30.350	30.350	30.000	30.350	25.017	1,078,831
2023-10-19	31.125	31.275	30.400	31.275	25.779	67,905
2023-10-18	31.325	31.350	31.000	31.275	25.779	239,734
2023-10-17	31.475	31.550	31.250	31.475	25.944	134,576
2023-10-16	31.550	31.550	31.400	31.475	25.944	8,631
2023-10-13	31.625	31.650	31.450	31.475	25.944	16,479
2023-10-12	31.525	31.650	31.500	31.575	26.026	23,419
2023-10-11	31.225	31.500	31.100	31.325	25.820	79,871
2023-10-10	31.000	31.300	31.000	31.025	25.573	12,149
2023-10-09	31.050	31.050	30.900	31.025	25.573	42,581
2023-10-06	31.125	31.150	30.850	31.025	25.573	12,834
2023-10-05	31.075	31.200	30.800	31.175	25.697	129,390
2023-10-04	31.225	31.300	30.850	31.075	25.614	33,801
2023-10-03	31.275	31.300	30.950	31.075	25.614	53,281
2023-10-02	31.575	31.575	31.350	31.575	26.026	15,541
2023-09-29	31.150	31.450	31.150	31.175	25.697	28,007
2023-09-28	30.850	30.900	30.700	30.700	25.305	28,429
2023-09-27	30.900	31.050	30.647	30.900	25.470	17,585
2023-09-26	30.900	30.950	30.800	30.850	25.429	109,567

← NewerPage 13 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.