CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	25.850	26.600	25.850	26.400	21.761	23,467
2023-06-29	25.675	25.753	25.493	25.625	21.122	16,586
2023-06-28	25.375	25.700	25.300	25.375	20.916	13,946
2023-06-27	25.200	25.353	25.200	25.225	20.792	6,893
2023-06-26	25.300	25.300	25.050	25.275	20.834	537,765
2023-06-23	25.475	25.650	25.400	25.575	21.081	4,309
2023-06-22	25.375	25.700	25.350	25.625	21.122	16,893
2023-06-21	25.750	25.750	25.550	25.725	21.204	23,471
2023-06-20	25.875	25.875	25.729	25.875	21.328	7,056
2023-06-19	26.050	26.050	25.800	25.875	21.328	378,375
2023-06-16	26.250	26.400	26.050	26.250	21.637	5,262
2023-06-15	26.000	26.335	26.000	26.000	21.431	7,195
2023-06-14	25.960	26.200	25.960	26.150	21.555	22,489
2023-06-13	26.150	26.150	25.650	25.925	21.369	9,392
2023-06-12	26.350	26.350	26.122	26.350	21.720	3,203
2023-06-09	26.350	26.350	26.100	26.300	21.678	3,691
2023-06-08	26.250	26.500	26.200	26.300	21.678	22,669
2023-06-07	26.350	26.450	26.200	26.250	21.637	4,505
2023-06-06	26.350	26.500	26.050	26.150	21.555	4,750
2023-06-05	26.100	26.500	25.950	26.400	21.761	9,830
2023-06-02	25.700	26.503	25.700	26.450	21.802	66,071
2023-06-01	25.525	25.600	25.250	25.525	21.040	22,651
2023-05-31	24.700	25.550	24.700	25.375	20.916	6,087
2023-05-30	25.100	25.325	25.100	25.325	20.875	282,936
2023-05-26	25.225	25.250	25.098	25.175	20.751	15,371
2023-05-25	25.175	25.350	24.929	25.025	20.627	6,153
2023-05-24	24.700	24.950	24.600	24.600	20.277	5,716
2023-05-23	25.025	25.200	24.887	25.075	20.669	7,493
2023-05-22	24.650	24.800	24.650	24.800	20.442	1,428
2023-05-19	24.750	24.850	24.200	24.600	20.277	8,995
2023-05-18	24.650	24.650	24.450	24.650	20.318	13,620
2023-05-17	24.450	24.550	24.350	24.350	20.071	7,922
2023-05-16	24.750	24.800	24.550	24.750	20.401	9,058
2023-05-15	24.651	24.651	24.500	24.500	20.195	6,085
2023-05-12	24.850	24.850	24.550	24.850	20.483	13,756
2023-05-11	24.700	24.950	24.700	24.950	20.566	5,055
2023-05-10	24.900	24.900	24.600	24.900	20.524	16,085
2023-05-09	24.900	25.100	24.650	24.850	20.483	30,606
2023-05-05	25.700	25.700	25.500	25.525	20.193	5,143
2023-05-04	25.575	25.700	25.300	25.325	20.035	15,232
2023-05-03	25.400	25.400	25.150	25.225	19.956	9,955
2023-05-02	26.250	26.250	25.450	25.625	20.272	14,466
2023-04-28	25.775	26.300	25.700	26.100	20.648	4,592
2023-04-27	25.575	25.850	25.300	25.575	20.232	45,921
2023-04-26	25.250	25.700	25.250	25.425	20.114	25,230
2023-04-25	25.175	25.400	25.000	25.175	19.916	102,552
2023-04-24	24.950	25.425	24.950	25.425	20.114	11,325
2023-04-21	24.800	25.150	24.800	25.075	19.837	8,056
2023-04-20	24.950	25.050	24.727	25.025	19.797	424,159
2023-04-19	25.300	25.300	24.850	24.950	19.738	17,857
2023-04-18	25.275	25.550	25.100	25.225	19.956	16,222
2023-04-17	25.175	25.550	25.050	25.125	19.877	5,988
2023-04-14	24.900	25.500	24.900	25.225	19.956	17,324
2023-04-13	25.050	25.050	24.600	24.800	19.619	5,211
2023-04-12	25.025	25.350	24.850	25.075	19.837	28,632
2023-04-11	24.750	25.150	24.700	25.025	19.797	31,625
2023-04-06	23.575	24.850	23.400	24.550	19.422	85,705
2023-04-05	23.925	24.050	23.250	23.875	18.888	566,008
2023-04-04	24.600	24.700	24.000	24.200	19.145	27,172
2023-04-03	25.025	25.496	24.450	24.800	19.619	18,485

← NewerPage 15 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.