CA Immobilien Anlagen AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	24.900	24.900	24.600	24.900	19.699	8,727
2023-03-30	24.000	24.650	23.950	24.500	19.382	22,924
2023-03-29	23.375	23.900	23.300	23.875	18.888	12,776
2023-03-28	24.000	24.000	23.425	23.425	18.532	17,041
2023-03-27	23.525	23.950	23.200	23.625	18.690	12,658
2023-03-24	24.400	24.400	23.450	23.575	18.650	257,980
2023-03-23	24.500	25.350	24.400	24.500	19.382	54,611
2023-03-22	25.725	25.888	24.500	24.800	19.619	23,640
2023-03-21	25.875	25.900	25.450	25.775	20.391	14,956
2023-03-20	25.325	25.750	25.200	25.325	20.035	23,310
2023-03-17	25.575	25.850	25.300	25.425	20.114	82,823
2023-03-16	25.625	25.850	25.100	25.525	20.193	22,657
2023-03-15	25.525	25.750	25.150	25.525	20.193	23,752
2023-03-14	25.300	25.800	25.300	25.775	20.391	49,191
2023-03-13	25.950	25.950	25.050	25.475	20.153	43,533
2023-03-10	26.100	26.350	25.950	26.150	20.687	43,816
2023-03-09	26.550	26.650	26.050	26.550	21.004	188,265
2023-03-08	26.550	26.850	26.500	26.750	21.162	34,804
2023-03-07	26.950	27.350	26.545	26.800	21.202	171,221
2023-03-06	26.950	27.300	26.950	27.075	21.419	18,961
2023-03-03	26.850	27.150	26.850	26.850	21.241	18,151
2023-03-02	26.600	26.850	26.500	26.850	21.241	25,582
2023-03-01	27.050	27.050	26.545	26.900	21.281	31,469
2023-02-28	26.850	27.100	26.700	26.750	21.162	23,325
2023-02-27	26.750	27.050	26.600	26.900	21.281	34,521
2023-02-24	27.275	27.400	26.850	26.900	21.281	21,195
2023-02-23	26.950	27.300	26.950	27.125	21.459	17,717
2023-02-22	27.025	27.250	26.900	26.950	21.320	18,447
2023-02-21	27.375	27.400	26.900	27.025	21.380	37,111
2023-02-20	27.600	27.600	27.300	27.525	21.775	17,730
2023-02-17	27.125	27.600	26.800	27.375	21.656	207,071
2023-02-16	27.575	27.700	27.000	27.025	21.380	40,454
2023-02-15	27.925	28.050	27.450	27.875	22.052	22,557
2023-02-14	28.100	28.250	27.750	28.100	22.230	20,318
2023-02-13	28.100	28.250	27.800	28.050	22.190	13,640
2023-02-10	28.252	28.252	27.950	28.100	22.230	20,740
2023-02-09	28.400	28.600	28.100	28.350	22.428	21,763
2023-02-08	28.250	28.650	28.150	28.150	22.270	25,868
2023-02-07	28.500	28.650	27.900	27.925	22.092	31,661
2023-02-06	28.700	29.050	28.350	28.700	22.705	41,468
2023-02-03	28.850	29.200	28.850	29.125	23.041	16,404
2023-02-02	28.650	29.325	28.650	29.325	23.199	41,182
2023-02-01	28.500	28.800	28.250	28.600	22.626	25,110
2023-01-31	28.850	28.850	28.450	28.450	22.507	25,921
2023-01-30	28.950	29.000	28.650	28.650	22.665	12,611
2023-01-27	28.700	29.150	28.700	28.900	22.863	51,701
2023-01-26	28.950	29.500	28.900	29.225	23.120	17,062
2023-01-25	28.950	29.150	28.750	28.900	22.863	14,847
2023-01-24	28.850	29.100	28.800	28.900	22.863	13,341
2023-01-23	28.700	29.150	28.300	29.025	22.962	22,533
2023-01-20	28.450	28.700	28.350	28.600	22.626	25,715
2023-01-19	29.125	29.450	28.350	28.450	22.507	109,807
2023-01-18	29.900	29.900	29.350	29.725	23.516	27,921
2023-01-17	30.150	30.150	29.700	29.925	23.674	43,763
2023-01-16	29.475	30.150	29.250	29.875	23.634	52,859
2023-01-13	29.175	29.450	28.650	29.225	23.120	67,086
2023-01-12	28.350	28.700	28.350	28.700	22.705	43,579
2023-01-11	27.925	28.400	27.900	28.400	22.467	67,492
2023-01-10	27.825	27.900	27.650	27.725	21.933	26,790
2023-01-09	28.050	28.050	27.650	27.775	21.973	59,667

← NewerPage 16 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.