CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	30.800	30.950	30.650	30.750	25.346	9,615
2023-09-22	30.600	30.850	30.600	30.650	25.264	27,732
2023-09-21	30.800	30.950	30.550	30.800	25.388	7,543
2023-09-20	30.500	30.900	30.500	30.850	25.429	10,346
2023-09-19	30.450	30.655	30.450	30.500	25.140	168,675
2023-09-18	30.200	30.450	30.150	30.400	25.058	1,251,932
2023-09-15	30.750	30.750	30.300	30.700	25.305	19,991
2023-09-14	30.450	30.650	30.250	30.300	24.976	44,746
2023-09-13	30.350	30.450	30.266	30.350	25.017	21,346
2023-09-12	30.650	30.800	30.300	30.550	25.182	8,179
2023-09-11	30.500	30.500	30.250	30.350	25.017	5,862
2023-09-08	30.400	30.500	30.350	30.350	25.017	2,559
2023-09-07	30.400	30.450	30.200	30.250	24.934	4,203
2023-09-06	30.450	30.550	30.420	30.500	25.140	2,978
2023-09-05	30.450	30.550	30.300	30.400	25.058	8,896
2023-09-04	30.400	30.500	30.300	30.500	25.140	3,796
2023-09-01	30.550	30.550	30.300	30.550	25.182	5,849
2023-08-31	30.400	30.400	30.400	30.400	25.058	11,578
2023-08-30	30.300	30.500	30.250	30.450	25.099	33,748
2023-08-29	30.250	30.500	30.100	30.250	24.934	24,189
2023-08-25	30.050	30.200	30.050	30.050	24.769	14,100
2023-08-24	30.050	30.400	30.050	30.200	24.893	12,085
2023-08-23	29.775	30.000	29.750	30.000	24.728	5,619
2023-08-22	29.650	29.900	29.650	29.675	24.460	4,495
2023-08-21	29.750	29.750	29.600	29.675	24.460	17,207
2023-08-18	29.875	29.925	29.585	29.925	24.666	20,668
2023-08-17	29.850	30.050	29.850	30.000	24.728	28,755
2023-08-16	29.875	30.050	29.750	30.050	24.769	8,991
2023-08-15	30.000	30.050	29.900	30.000	24.728	9,190
2023-08-14	29.875	30.150	29.850	29.875	24.625	9,695
2023-08-11	30.100	30.100	29.925	29.925	24.666	46,121
2023-08-10	29.925	29.925	29.925	29.925	24.666	7,340
2023-08-09	29.700	30.000	29.700	29.825	24.584	7,109
2023-08-08	29.725	29.850	29.650	29.725	24.502	6,517
2023-08-07	29.625	29.850	29.625	29.625	24.419	32,641
2023-08-04	29.400	29.800	29.400	29.575	24.378	15,558
2023-08-03	29.125	29.400	29.100	29.225	24.089	16,780
2023-08-02	29.025	29.300	29.025	29.025	23.925	4,919
2023-08-01	29.025	29.250	29.025	29.025	23.925	22,032
2023-07-31	28.997	29.300	28.997	29.025	23.925	6,809
2023-07-28	28.950	29.150	28.800	29.025	23.925	4,912
2023-07-27	28.350	29.000	28.350	28.950	23.863	35,890
2023-07-26	28.350	28.646	28.250	28.350	23.368	52,786
2023-07-25	28.400	28.475	28.200	28.250	23.286	63,179
2023-07-24	28.350	28.600	28.350	28.550	23.533	14,692
2023-07-21	28.150	28.500	28.150	28.450	23.451	639,675
2023-07-20	28.000	28.250	27.999	28.000	23.080	483,934
2023-07-19	27.800	28.100	27.800	28.050	23.121	110,617
2023-07-18	27.675	27.700	27.350	27.475	22.647	6,463
2023-07-17	27.425	27.700	27.375	27.375	22.565	16,853
2023-07-14	27.350	27.700	27.350	27.375	22.565	4,996
2023-07-13	27.725	27.850	27.450	27.725	22.853	5,181
2023-07-12	27.300	27.625	27.300	27.625	22.771	15,266
2023-07-11	26.850	27.200	26.800	26.950	22.214	11,859
2023-07-10	26.850	26.950	26.750	26.850	22.132	13,523
2023-07-07	26.900	27.025	26.810	27.025	22.276	11,508
2023-07-06	26.900	26.953	26.750	26.900	22.173	16,932
2023-07-05	26.950	27.100	26.650	26.800	22.091	21,590
2023-07-04	26.750	27.250	26.750	27.175	22.400	17,405
2023-07-03	26.450	26.751	26.450	26.750	22.049	41,257

← NewerPage 14 of 22 · 1,269 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.